[{"ts": 1775030220000, "open": 83.91, "high": 83.91, "low": 83.85, "close": 83.86, "volume": 1187.522, "quote_volume": 99605.00733, "trades": 401, "taker_buy_quote": 18060.98434}, {"ts": 1775030280000, "open": 83.85, "high": 83.87, "low": 83.82, "close": 83.82, "volume": 1093.521, "quote_volume": 91689.61933, "trades": 294, "taker_buy_quote": 14091.63153}, {"ts": 1775030340000, "open": 83.83, "high": 83.85, "low": 83.82, "close": 83.84, "volume": 2182.477, "quote_volume": 182979.67105, "trades": 409, "taker_buy_quote": 70373.06212}, {"ts": 1775030400000, "open": 83.84, "high": 83.97, "low": 83.84, "close": 83.88, "volume": 2710.435, "quote_volume": 227404.94838, "trades": 1022, "taker_buy_quote": 75747.54013}, {"ts": 1775030460000, "open": 83.87, "high": 83.87, "low": 83.82, "close": 83.85, "volume": 999.521, "quote_volume": 83807.09299, "trades": 302, "taker_buy_quote": 55328.19294}, {"ts": 1775030520000, "open": 83.85, "high": 83.9, "low": 83.81, "close": 83.89, "volume": 1787.283, "quote_volume": 149872.39628, "trades": 636, "taker_buy_quote": 54925.82027}, {"ts": 1775030580000, "open": 83.9, "high": 83.97, "low": 83.89, "close": 83.93, "volume": 2196.008, "quote_volume": 184312.95679, "trades": 540, "taker_buy_quote": 86689.23786}, {"ts": 1775030640000, "open": 83.92, "high": 84.06, "low": 83.92, "close": 83.94, "volume": 5963.37, "quote_volume": 500849.87079, "trades": 1224, "taker_buy_quote": 372586.14184}, {"ts": 1775030700000, "open": 83.95, "high": 83.95, "low": 83.88, "close": 83.91, "volume": 1279.335, "quote_volume": 107370.93799, "trades": 597, "taker_buy_quote": 63800.14764}, {"ts": 1775030760000, "open": 83.91, "high": 83.92, "low": 83.71, "close": 83.75, "volume": 2285.52, "quote_volume": 191555.0822, "trades": 947, "taker_buy_quote": 50975.6716}, {"ts": 1775030820000, "open": 83.75, "high": 83.79, "low": 83.71, "close": 83.75, "volume": 2858.819, "quote_volume": 239424.59691, "trades": 672, "taker_buy_quote": 192367.41273}, {"ts": 1775030880000, "open": 83.75, "high": 83.75, "low": 83.63, "close": 83.69, "volume": 4425.047, "quote_volume": 370292.19994, "trades": 1068, "taker_buy_quote": 70098.81385}, {"ts": 1775030940000, "open": 83.7, "high": 83.71, "low": 83.62, "close": 83.62, "volume": 2012.906, "quote_volume": 168390.82702, "trades": 607, "taker_buy_quote": 24773.53023}, {"ts": 1775031000000, "open": 83.62, "high": 83.64, "low": 83.53, "close": 83.55, "volume": 4515.964, "quote_volume": 377563.87201, "trades": 1021, "taker_buy_quote": 63469.90059}, {"ts": 1775031060000, "open": 83.55, "high": 83.56, "low": 83.43, "close": 83.49, "volume": 12409.272, "quote_volume": 1036025.46372, "trades": 1636, "taker_buy_quote": 451758.78056}, {"ts": 1775031120000, "open": 83.5, "high": 83.62, "low": 83.49, "close": 83.62, "volume": 1823.087, "quote_volume": 152339.56842, "trades": 543, "taker_buy_quote": 114197.26668}, {"ts": 1775031180000, "open": 83.62, "high": 83.67, "low": 83.61, "close": 83.66, "volume": 5715.106, "quote_volume": 477976.93364, "trades": 802, "taker_buy_quote": 386925.24217}, {"ts": 1775031240000, "open": 83.66, "high": 83.69, "low": 83.6, "close": 83.6, "volume": 2226.861, "quote_volume": 186274.45083, "trades": 701, "taker_buy_quote": 65940.67143}, {"ts": 1775031300000, "open": 83.61, "high": 83.65, "low": 83.57, "close": 83.65, "volume": 1225.839, "quote_volume": 102491.46255, "trades": 617, "taker_buy_quote": 45079.36738}, {"ts": 1775031360000, "open": 83.64, "high": 83.66, "low": 83.55, "close": 83.57, "volume": 3952.422, "quote_volume": 330356.08235, "trades": 864, "taker_buy_quote": 92658.6702}, {"ts": 1775031420000, "open": 83.58, "high": 83.68, "low": 83.57, "close": 83.68, "volume": 1588.255, "quote_volume": 132861.94192, "trades": 717, "taker_buy_quote": 83568.05078}, {"ts": 1775031480000, "open": 83.69, "high": 83.73, "low": 83.69, "close": 83.71, "volume": 851.213, "quote_volume": 71251.15459, "trades": 513, "taker_buy_quote": 56334.99148}, {"ts": 1775031540000, "open": 83.71, "high": 83.73, "low": 83.61, "close": 83.61, "volume": 4022.315, "quote_volume": 336641.18911, "trades": 691, "taker_buy_quote": 118191.20308}, {"ts": 1775031600000, "open": 83.62, "high": 83.74, "low": 83.62, "close": 83.7, "volume": 1697.531, "quote_volume": 142070.7638, "trades": 595, "taker_buy_quote": 114540.21409}, {"ts": 1775031660000, "open": 83.7, "high": 83.76, "low": 83.69, "close": 83.73, "volume": 1406.901, "quote_volume": 117790.29487, "trades": 372, "taker_buy_quote": 61237.43279}, {"ts": 1775031720000, "open": 83.74, "high": 83.77, "low": 83.73, "close": 83.75, "volume": 1021.012, "quote_volume": 85511.5603, "trades": 371, "taker_buy_quote": 45077.95081}, {"ts": 1775031780000, "open": 83.74, "high": 83.76, "low": 83.69, "close": 83.69, "volume": 1625.33, "quote_volume": 136098.57379, "trades": 391, "taker_buy_quote": 15209.92672}, {"ts": 1775031840000, "open": 83.7, "high": 83.75, "low": 83.69, "close": 83.74, "volume": 989.794, "quote_volume": 82857.02917, "trades": 219, "taker_buy_quote": 64222.06391}, {"ts": 1775031900000, "open": 83.75, "high": 83.79, "low": 83.75, "close": 83.77, "volume": 1077.529, "quote_volume": 90264.24545, "trades": 403, "taker_buy_quote": 55395.18684}, {"ts": 1775031960000, "open": 83.77, "high": 83.81, "low": 83.76, "close": 83.78, "volume": 2206.84, "quote_volume": 184920.87916, "trades": 450, "taker_buy_quote": 69630.20579}, {"ts": 1775032020000, "open": 83.78, "high": 83.79, "low": 83.76, "close": 83.77, "volume": 1323.113, "quote_volume": 110842.64889, "trades": 368, "taker_buy_quote": 52553.89227}, {"ts": 1775032080000, "open": 83.76, "high": 83.77, "low": 83.71, "close": 83.72, "volume": 1409.735, "quote_volume": 118054.83552, "trades": 420, "taker_buy_quote": 38180.14712}, {"ts": 1775032140000, "open": 83.73, "high": 83.74, "low": 83.71, "close": 83.73, "volume": 252.075, "quote_volume": 21105.73077, "trades": 202, "taker_buy_quote": 5658.50848}, {"ts": 1775032200000, "open": 83.73, "high": 83.77, "low": 83.67, "close": 83.69, "volume": 2571.835, "quote_volume": 215360.37195, "trades": 755, "taker_buy_quote": 130380.70401}, {"ts": 1775032260000, "open": 83.69, "high": 83.73, "low": 83.67, "close": 83.73, "volume": 979.444, "quote_volume": 81976.5303, "trades": 444, "taker_buy_quote": 47033.58073}, {"ts": 1775032320000, "open": 83.73, "high": 83.78, "low": 83.72, "close": 83.78, "volume": 4082.904, "quote_volume": 341902.74795, "trades": 589, "taker_buy_quote": 273818.56998}, {"ts": 1775032380000, "open": 83.78, "high": 83.78, "low": 83.7, "close": 83.73, "volume": 3634.834, "quote_volume": 304342.31546, "trades": 835, "taker_buy_quote": 144833.68357}, {"ts": 1775032440000, "open": 83.72, "high": 83.78, "low": 83.7, "close": 83.72, "volume": 2737.726, "quote_volume": 229222.36539, "trades": 583, "taker_buy_quote": 40997.6818}, {"ts": 1775032500000, "open": 83.72, "high": 83.77, "low": 83.72, "close": 83.77, "volume": 1336.687, "quote_volume": 111939.39864, "trades": 389, "taker_buy_quote": 89930.79284}, {"ts": 1775032560000, "open": 83.76, "high": 83.82, "low": 83.74, "close": 83.81, "volume": 1536.388, "quote_volume": 128737.89551, "trades": 448, "taker_buy_quote": 73512.37399}, {"ts": 1775032620000, "open": 83.81, "high": 83.83, "low": 83.79, "close": 83.81, "volume": 1668.659, "quote_volume": 139846.96202, "trades": 388, "taker_buy_quote": 77580.60503}, {"ts": 1775032680000, "open": 83.81, "high": 83.95, "low": 83.81, "close": 83.93, "volume": 3082.372, "quote_volume": 258526.24146, "trades": 1043, "taker_buy_quote": 174020.63376}, {"ts": 1775032740000, "open": 83.94, "high": 83.94, "low": 83.85, "close": 83.87, "volume": 4287.225, "quote_volume": 359751.83324, "trades": 640, "taker_buy_quote": 40599.76671}, {"ts": 1775032800000, "open": 83.86, "high": 83.9, "low": 83.83, "close": 83.9, "volume": 1127.974, "quote_volume": 94582.02633, "trades": 426, "taker_buy_quote": 55077.56589}, {"ts": 1775032860000, "open": 83.89, "high": 83.92, "low": 83.84, "close": 83.84, "volume": 1197.764, "quote_volume": 100488.97562, "trades": 379, "taker_buy_quote": 56889.2215}, {"ts": 1775032920000, "open": 83.84, "high": 83.85, "low": 83.8, "close": 83.8, "volume": 221.249, "quote_volume": 18544.73806, "trades": 153, "taker_buy_quote": 7386.95031}, {"ts": 1775032980000, "open": 83.8, "high": 83.81, "low": 83.72, "close": 83.77, "volume": 3153.785, "quote_volume": 264133.68298, "trades": 500, "taker_buy_quote": 43105.71531}, {"ts": 1775033040000, "open": 83.76, "high": 83.81, "low": 83.76, "close": 83.8, "volume": 1852.037, "quote_volume": 155177.46538, "trades": 394, "taker_buy_quote": 100311.14594}, {"ts": 1775033100000, "open": 83.81, "high": 83.82, "low": 83.77, "close": 83.79, "volume": 2065.444, "quote_volume": 173054.85475, "trades": 451, "taker_buy_quote": 124649.55272}, {"ts": 1775033160000, "open": 83.8, "high": 83.8, "low": 83.76, "close": 83.76, "volume": 2545.173, "quote_volume": 213255.74228, "trades": 368, "taker_buy_quote": 13201.97551}, {"ts": 1775033220000, "open": 83.76, "high": 83.8, "low": 83.76, "close": 83.8, "volume": 925.501, "quote_volume": 77529.87774, "trades": 310, "taker_buy_quote": 58561.73787}, {"ts": 1775033280000, "open": 83.79, "high": 83.82, "low": 83.79, "close": 83.8, "volume": 419.486, "quote_volume": 35156.10423, "trades": 238, "taker_buy_quote": 23307.62908}, {"ts": 1775033340000, "open": 83.8, "high": 83.84, "low": 83.79, "close": 83.82, "volume": 2130.506, "quote_volume": 178547.94313, "trades": 443, "taker_buy_quote": 30901.30021}, {"ts": 1775033400000, "open": 83.81, "high": 83.84, "low": 83.8, "close": 83.82, "volume": 1589.588, "quote_volume": 133251.23921, "trades": 262, "taker_buy_quote": 116288.98218}, {"ts": 1775033460000, "open": 83.82, "high": 83.88, "low": 83.82, "close": 83.85, "volume": 1381.222, "quote_volume": 115811.48588, "trades": 456, "taker_buy_quote": 74475.28635}, {"ts": 1775033520000, "open": 83.85, "high": 83.85, "low": 83.8, "close": 83.81, "volume": 642.466, "quote_volume": 53849.68314, "trades": 261, "taker_buy_quote": 24310.86059}, {"ts": 1775033580000, "open": 83.82, "high": 83.95, "low": 83.82, "close": 83.9, "volume": 2567.1, "quote_volume": 215405.74053, "trades": 581, "taker_buy_quote": 149299.5774}, {"ts": 1775033640000, "open": 83.89, "high": 83.9, "low": 83.57, "close": 83.59, "volume": 11065.07, "quote_volume": 926196.08381, "trades": 2454, "taker_buy_quote": 341174.80405}, {"ts": 1775033700000, "open": 83.59, "high": 83.59, "low": 83.48, "close": 83.56, "volume": 1740.256, "quote_volume": 145353.80435, "trades": 951, "taker_buy_quote": 57823.79125}, {"ts": 1775033760000, "open": 83.56, "high": 83.66, "low": 83.52, "close": 83.64, "volume": 5282.272, "quote_volume": 441412.49277, "trades": 873, "taker_buy_quote": 179164.21793}, {"ts": 1775033820000, "open": 83.64, "high": 83.74, "low": 83.64, "close": 83.74, "volume": 1543.107, "quote_volume": 129135.51189, "trades": 417, "taker_buy_quote": 122140.56783}, {"ts": 1775033880000, "open": 83.74, "high": 83.75, "low": 83.64, "close": 83.64, "volume": 792.192, "quote_volume": 66308.10354, "trades": 343, "taker_buy_quote": 30038.19131}, {"ts": 1775033940000, "open": 83.64, "high": 83.66, "low": 83.62, "close": 83.62, "volume": 888.566, "quote_volume": 74313.65437, "trades": 242, "taker_buy_quote": 20970.53123}, {"ts": 1775034000000, "open": 83.63, "high": 83.64, "low": 83.57, "close": 83.61, "volume": 796.045, "quote_volume": 66554.80734, "trades": 413, "taker_buy_quote": 44610.1619}, {"ts": 1775034060000, "open": 83.62, "high": 83.74, "low": 83.62, "close": 83.71, "volume": 545.127, "quote_volume": 45610.02397, "trades": 377, "taker_buy_quote": 37257.96232}, {"ts": 1775034120000, "open": 83.7, "high": 83.71, "low": 83.69, "close": 83.7, "volume": 641.059, "quote_volume": 53654.83262, "trades": 260, "taker_buy_quote": 23406.54729}, {"ts": 1775034180000, "open": 83.7, "high": 83.74, "low": 83.69, "close": 83.73, "volume": 662.764, "quote_volume": 55484.26788, "trades": 252, "taker_buy_quote": 34737.16682}, {"ts": 1775034240000, "open": 83.73, "high": 83.74, "low": 83.71, "close": 83.71, "volume": 668.045, "quote_volume": 55927.58748, "trades": 227, "taker_buy_quote": 10309.57622}, {"ts": 1775034300000, "open": 83.71, "high": 83.75, "low": 83.71, "close": 83.74, "volume": 867.987, "quote_volume": 72677.75385, "trades": 272, "taker_buy_quote": 39923.47107}, {"ts": 1775034360000, "open": 83.73, "high": 83.77, "low": 83.7, "close": 83.71, "volume": 792.528, "quote_volume": 66358.17525, "trades": 430, "taker_buy_quote": 19522.04183}, {"ts": 1775034420000, "open": 83.71, "high": 83.72, "low": 83.59, "close": 83.59, "volume": 1094.241, "quote_volume": 91557.86972, "trades": 539, "taker_buy_quote": 20732.9846}, {"ts": 1775034480000, "open": 83.58, "high": 83.59, "low": 83.41, "close": 83.44, "volume": 3005.147, "quote_volume": 250936.12336, "trades": 1037, "taker_buy_quote": 61847.9617}, {"ts": 1775034540000, "open": 83.45, "high": 83.49, "low": 83.39, "close": 83.43, "volume": 10376.676, "quote_volume": 865594.16856, "trades": 893, "taker_buy_quote": 289199.61916}, {"ts": 1775034600000, "open": 83.43, "high": 83.48, "low": 83.39, "close": 83.47, "volume": 3592.161, "quote_volume": 299689.16123, "trades": 690, "taker_buy_quote": 158249.10513}, {"ts": 1775034660000, "open": 83.46, "high": 83.48, "low": 83.41, "close": 83.44, "volume": 1891.772, "quote_volume": 157843.12285, "trades": 413, "taker_buy_quote": 33691.79111}, {"ts": 1775034720000, "open": 83.44, "high": 83.48, "low": 83.44, "close": 83.47, "volume": 290.471, "quote_volume": 24240.26834, "trades": 152, "taker_buy_quote": 20326.67586}, {"ts": 1775034780000, "open": 83.48, "high": 83.48, "low": 83.44, "close": 83.48, "volume": 899.852, "quote_volume": 75099.41932, "trades": 307, "taker_buy_quote": 43916.91715}, {"ts": 1775034840000, "open": 83.49, "high": 83.51, "low": 83.47, "close": 83.48, "volume": 547.108, "quote_volume": 45674.32944, "trades": 219, "taker_buy_quote": 9546.55804}, {"ts": 1775034900000, "open": 83.48, "high": 83.51, "low": 83.44, "close": 83.44, "volume": 894.237, "quote_volume": 74648.86271, "trades": 334, "taker_buy_quote": 19313.16102}, {"ts": 1775034960000, "open": 83.43, "high": 83.51, "low": 83.41, "close": 83.47, "volume": 2240.141, "quote_volume": 186957.66341, "trades": 669, "taker_buy_quote": 128812.16707}, {"ts": 1775035020000, "open": 83.48, "high": 83.53, "low": 83.47, "close": 83.5, "volume": 997.494, "quote_volume": 83276.46827, "trades": 407, "taker_buy_quote": 36282.31857}, {"ts": 1775035080000, "open": 83.5, "high": 83.5, "low": 83.41, "close": 83.42, "volume": 2037.109, "quote_volume": 169993.72021, "trades": 450, "taker_buy_quote": 97783.04253}, {"ts": 1775035140000, "open": 83.42, "high": 83.47, "low": 83.32, "close": 83.39, "volume": 9833.906, "quote_volume": 820302.08165, "trades": 1207, "taker_buy_quote": 552075.40605}, {"ts": 1775035200000, "open": 83.39, "high": 83.43, "low": 83.36, "close": 83.36, "volume": 2482.813, "quote_volume": 207076.58185, "trades": 676, "taker_buy_quote": 125689.29527}, {"ts": 1775035260000, "open": 83.36, "high": 83.44, "low": 83.36, "close": 83.41, "volume": 489.346, "quote_volume": 40810.68618, "trades": 287, "taker_buy_quote": 17827.10773}, {"ts": 1775035320000, "open": 83.4, "high": 83.4, "low": 83.34, "close": 83.37, "volume": 1001.616, "quote_volume": 83504.63109, "trades": 506, "taker_buy_quote": 30568.95569}, {"ts": 1775035380000, "open": 83.36, "high": 83.37, "low": 83.31, "close": 83.34, "volume": 1525.703, "quote_volume": 127145.22596, "trades": 689, "taker_buy_quote": 51467.85758}, {"ts": 1775035440000, "open": 83.34, "high": 83.38, "low": 83.31, "close": 83.36, "volume": 1241.727, "quote_volume": 103481.64304, "trades": 613, "taker_buy_quote": 34250.88753}, {"ts": 1775035500000, "open": 83.36, "high": 83.45, "low": 83.34, "close": 83.44, "volume": 1395.629, "quote_volume": 116352.43619, "trades": 527, "taker_buy_quote": 55151.41889}, {"ts": 1775035560000, "open": 83.44, "high": 83.48, "low": 83.36, "close": 83.44, "volume": 2823.746, "quote_volume": 235554.12161, "trades": 716, "taker_buy_quote": 79559.41021}, {"ts": 1775035620000, "open": 83.44, "high": 83.47, "low": 83.41, "close": 83.45, "volume": 1051.318, "quote_volume": 87726.80819, "trades": 345, "taker_buy_quote": 44092.41868}, {"ts": 1775035680000, "open": 83.46, "high": 83.48, "low": 83.45, "close": 83.46, "volume": 382.324, "quote_volume": 31908.76313, "trades": 203, "taker_buy_quote": 25381.59059}, {"ts": 1775035740000, "open": 83.46, "high": 83.5, "low": 83.45, "close": 83.5, "volume": 944.457, "quote_volume": 78833.66887, "trades": 273, "taker_buy_quote": 66049.67172}, {"ts": 1775035800000, "open": 83.5, "high": 83.57, "low": 83.5, "close": 83.57, "volume": 1619.862, "quote_volume": 135305.41621, "trades": 517, "taker_buy_quote": 53125.93331}, {"ts": 1775035860000, "open": 83.56, "high": 83.58, "low": 83.51, "close": 83.52, "volume": 655.66, "quote_volume": 54785.73694, "trades": 368, "taker_buy_quote": 32871.56431}, {"ts": 1775035920000, "open": 83.52, "high": 83.61, "low": 83.52, "close": 83.55, "volume": 715.926, "quote_volume": 59829.75168, "trades": 460, "taker_buy_quote": 42205.73475}, {"ts": 1775035980000, "open": 83.55, "high": 83.56, "low": 83.45, "close": 83.49, "volume": 5767.346, "quote_volume": 481461.47023, "trades": 641, "taker_buy_quote": 42405.09076}, {"ts": 1775036040000, "open": 83.5, "high": 83.52, "low": 83.49, "close": 83.51, "volume": 522.376, "quote_volume": 43619.10793, "trades": 199, "taker_buy_quote": 21166.78446}, {"ts": 1775036100000, "open": 83.52, "high": 83.57, "low": 83.52, "close": 83.56, "volume": 702.096, "quote_volume": 58648.99257, "trades": 249, "taker_buy_quote": 35553.71054}, {"ts": 1775036160000, "open": 83.57, "high": 83.59, "low": 83.51, "close": 83.52, "volume": 1679.19, "quote_volume": 140332.55025, "trades": 479, "taker_buy_quote": 34723.10079}, {"ts": 1775036220000, "open": 83.52, "high": 83.52, "low": 83.43, "close": 83.43, "volume": 1497.075, "quote_volume": 124983.50771, "trades": 298, "taker_buy_quote": 12603.77849}, {"ts": 1775036280000, "open": 83.44, "high": 83.44, "low": 83.4, "close": 83.42, "volume": 1011.995, "quote_volume": 84419.70525, "trades": 293, "taker_buy_quote": 64164.76728}, {"ts": 1775036340000, "open": 83.42, "high": 83.42, "low": 83.3, "close": 83.3, "volume": 1512.474, "quote_volume": 126047.41668, "trades": 510, "taker_buy_quote": 5332.88738}, {"ts": 1775036400000, "open": 83.3, "high": 83.31, "low": 83.19, "close": 83.24, "volume": 15867.644, "quote_volume": 1320632.06323, "trades": 1759, "taker_buy_quote": 203965.13487}, {"ts": 1775036460000, "open": 83.25, "high": 83.28, "low": 83.15, "close": 83.19, "volume": 3752.711, "quote_volume": 312262.86226, "trades": 1107, "taker_buy_quote": 106143.43774}, {"ts": 1775036520000, "open": 83.19, "high": 83.24, "low": 83.17, "close": 83.24, "volume": 525.294, "quote_volume": 43709.00151, "trades": 283, "taker_buy_quote": 38037.36212}, {"ts": 1775036580000, "open": 83.24, "high": 83.24, "low": 83.22, "close": 83.23, "volume": 1881.936, "quote_volume": 156632.9922, "trades": 213, "taker_buy_quote": 11750.17198}, {"ts": 1775036640000, "open": 83.23, "high": 83.23, "low": 83.14, "close": 83.17, "volume": 1576.098, "quote_volume": 131107.92611, "trades": 478, "taker_buy_quote": 38682.25981}, {"ts": 1775036700000, "open": 83.18, "high": 83.23, "low": 83.18, "close": 83.19, "volume": 826.135, "quote_volume": 68736.19257, "trades": 411, "taker_buy_quote": 30675.79425}, {"ts": 1775036760000, "open": 83.2, "high": 83.24, "low": 83.19, "close": 83.21, "volume": 1216.978, "quote_volume": 101278.16249, "trades": 418, "taker_buy_quote": 44152.04203}, {"ts": 1775036820000, "open": 83.2, "high": 83.24, "low": 83.19, "close": 83.24, "volume": 1111.52, "quote_volume": 92488.75188, "trades": 322, "taker_buy_quote": 52131.90187}, {"ts": 1775036880000, "open": 83.24, "high": 83.31, "low": 83.24, "close": 83.31, "volume": 1293.31, "quote_volume": 107702.92772, "trades": 494, "taker_buy_quote": 66491.35914}, {"ts": 1775036940000, "open": 83.31, "high": 83.36, "low": 83.3, "close": 83.36, "volume": 1091.391, "quote_volume": 90950.02683, "trades": 342, "taker_buy_quote": 27693.90838}, {"ts": 1775037000000, "open": 83.37, "high": 83.46, "low": 83.37, "close": 83.46, "volume": 713.23, "quote_volume": 59501.95803, "trades": 536, "taker_buy_quote": 43076.40399}, {"ts": 1775037060000, "open": 83.45, "high": 83.46, "low": 83.43, "close": 83.44, "volume": 1019.554, "quote_volume": 85076.27926, "trades": 324, "taker_buy_quote": 26835.92917}, {"ts": 1775037120000, "open": 83.43, "high": 83.48, "low": 83.41, "close": 83.47, "volume": 1215.283, "quote_volume": 101410.03765, "trades": 578, "taker_buy_quote": 45769.70023}, {"ts": 1775037180000, "open": 83.46, "high": 83.48, "low": 83.45, "close": 83.45, "volume": 480.381, "quote_volume": 40097.02236, "trades": 200, "taker_buy_quote": 14073.135}, {"ts": 1775037240000, "open": 83.45, "high": 83.48, "low": 83.44, "close": 83.46, "volume": 1064.385, "quote_volume": 88833.75829, "trades": 294, "taker_buy_quote": 50625.44918}, {"ts": 1775037300000, "open": 83.46, "high": 83.47, "low": 83.43, "close": 83.44, "volume": 558.175, "quote_volume": 46577.58776, "trades": 190, "taker_buy_quote": 20172.10819}, {"ts": 1775037360000, "open": 83.44, "high": 83.46, "low": 83.42, "close": 83.43, "volume": 1102.769, "quote_volume": 92017.97791, "trades": 265, "taker_buy_quote": 27386.98484}, {"ts": 1775037420000, "open": 83.43, "high": 83.47, "low": 83.39, "close": 83.43, "volume": 1421.432, "quote_volume": 118580.77577, "trades": 514, "taker_buy_quote": 43007.42727}, {"ts": 1775037480000, "open": 83.43, "high": 83.43, "low": 83.36, "close": 83.39, "volume": 1290.523, "quote_volume": 107621.91227, "trades": 457, "taker_buy_quote": 36083.9914}, {"ts": 1775037540000, "open": 83.4, "high": 83.4, "low": 83.38, "close": 83.38, "volume": 176.385, "quote_volume": 14710.12896, "trades": 100, "taker_buy_quote": 11549.3154}, {"ts": 1775037600000, "open": 83.38, "high": 83.47, "low": 83.38, "close": 83.45, "volume": 1247.903, "quote_volume": 104084.27779, "trades": 460, "taker_buy_quote": 72380.21354}, {"ts": 1775037660000, "open": 83.45, "high": 83.45, "low": 83.37, "close": 83.38, "volume": 1028.575, "quote_volume": 85773.10038, "trades": 363, "taker_buy_quote": 35154.25208}, {"ts": 1775037720000, "open": 83.39, "high": 83.4, "low": 83.35, "close": 83.39, "volume": 630.912, "quote_volume": 52602.58567, "trades": 347, "taker_buy_quote": 29859.44456}, {"ts": 1775037780000, "open": 83.39, "high": 83.41, "low": 83.38, "close": 83.38, "volume": 1135.562, "quote_volume": 94712.9988, "trades": 184, "taker_buy_quote": 11320.95199}, {"ts": 1775037840000, "open": 83.38, "high": 83.38, "low": 83.31, "close": 83.32, "volume": 1469.703, "quote_volume": 122480.35557, "trades": 504, "taker_buy_quote": 43911.74008}, {"ts": 1775037900000, "open": 83.31, "high": 83.37, "low": 83.3, "close": 83.32, "volume": 1200.133, "quote_volume": 100008.27888, "trades": 466, "taker_buy_quote": 31233.24112}, {"ts": 1775037960000, "open": 83.31, "high": 83.35, "low": 83.31, "close": 83.34, "volume": 1302.517, "quote_volume": 108543.88999, "trades": 318, "taker_buy_quote": 92820.55167}, {"ts": 1775038020000, "open": 83.34, "high": 83.36, "low": 83.33, "close": 83.35, "volume": 445.078, "quote_volume": 37094.43805, "trades": 147, "taker_buy_quote": 28926.38557}, {"ts": 1775038080000, "open": 83.35, "high": 83.39, "low": 83.31, "close": 83.32, "volume": 551.511, "quote_volume": 45966.23518, "trades": 335, "taker_buy_quote": 18872.91161}, {"ts": 1775038140000, "open": 83.32, "high": 83.36, "low": 83.31, "close": 83.33, "volume": 607.045, "quote_volume": 50590.80999, "trades": 274, "taker_buy_quote": 25046.43564}, {"ts": 1775038200000, "open": 83.32, "high": 83.34, "low": 83.29, "close": 83.32, "volume": 880.061, "quote_volume": 73318.08681, "trades": 375, "taker_buy_quote": 35960.65082}, {"ts": 1775038260000, "open": 83.33, "high": 83.39, "low": 83.32, "close": 83.37, "volume": 502.242, "quote_volume": 41871.04315, "trades": 261, "taker_buy_quote": 24993.58268}, {"ts": 1775038320000, "open": 83.38, "high": 83.38, "low": 83.36, "close": 83.37, "volume": 281.267, "quote_volume": 23450.66781, "trades": 106, "taker_buy_quote": 18513.23215}, {"ts": 1775038380000, "open": 83.36, "high": 83.41, "low": 83.36, "close": 83.36, "volume": 695.673, "quote_volume": 58013.70042, "trades": 303, "taker_buy_quote": 36730.89735}, {"ts": 1775038440000, "open": 83.36, "high": 83.37, "low": 83.26, "close": 83.26, "volume": 1321.95, "quote_volume": 110128.61795, "trades": 445, "taker_buy_quote": 17898.99088}, {"ts": 1775038500000, "open": 83.26, "high": 83.3, "low": 83.21, "close": 83.25, "volume": 2510.371, "quote_volume": 208970.75003, "trades": 543, "taker_buy_quote": 155875.48483}, {"ts": 1775038560000, "open": 83.24, "high": 83.27, "low": 83.22, "close": 83.26, "volume": 897.255, "quote_volume": 74695.18954, "trades": 241, "taker_buy_quote": 45633.2383}, {"ts": 1775038620000, "open": 83.27, "high": 83.33, "low": 83.25, "close": 83.25, "volume": 1096.971, "quote_volume": 91374.03008, "trades": 417, "taker_buy_quote": 22634.85305}, {"ts": 1775038680000, "open": 83.26, "high": 83.28, "low": 83.25, "close": 83.26, "volume": 340.178, "quote_volume": 28323.31496, "trades": 196, "taker_buy_quote": 16189.53573}, {"ts": 1775038740000, "open": 83.26, "high": 83.33, "low": 83.24, "close": 83.26, "volume": 2763.034, "quote_volume": 230147.51442, "trades": 566, "taker_buy_quote": 76662.52089}, {"ts": 1775038800000, "open": 83.26, "high": 83.34, "low": 83.25, "close": 83.29, "volume": 1771.845, "quote_volume": 147583.12001, "trades": 565, "taker_buy_quote": 62129.03078}, {"ts": 1775038860000, "open": 83.29, "high": 83.33, "low": 83.29, "close": 83.33, "volume": 360.593, "quote_volume": 30042.96088, "trades": 215, "taker_buy_quote": 19899.68365}, {"ts": 1775038920000, "open": 83.33, "high": 83.35, "low": 83.29, "close": 83.33, "volume": 1087.98, "quote_volume": 90647.91264, "trades": 325, "taker_buy_quote": 48000.23433}, {"ts": 1775038980000, "open": 83.33, "high": 83.45, "low": 83.33, "close": 83.42, "volume": 4814.982, "quote_volume": 401583.00643, "trades": 694, "taker_buy_quote": 262236.9728}, {"ts": 1775039040000, "open": 83.42, "high": 83.42, "low": 83.35, "close": 83.36, "volume": 1336.382, "quote_volume": 111446.05709, "trades": 329, "taker_buy_quote": 12949.68024}, {"ts": 1775039100000, "open": 83.36, "high": 83.36, "low": 83.26, "close": 83.28, "volume": 1956.26, "quote_volume": 162958.49276, "trades": 483, "taker_buy_quote": 48336.0472}, {"ts": 1775039160000, "open": 83.28, "high": 83.31, "low": 83.24, "close": 83.29, "volume": 2416.998, "quote_volume": 201290.2761, "trades": 720, "taker_buy_quote": 72833.72494}, {"ts": 1775039220000, "open": 83.3, "high": 83.3, "low": 83.24, "close": 83.26, "volume": 1378.253, "quote_volume": 114754.67966, "trades": 364, "taker_buy_quote": 31135.78646}, {"ts": 1775039280000, "open": 83.25, "high": 83.28, "low": 83.25, "close": 83.26, "volume": 443.419, "quote_volume": 36918.39419, "trades": 153, "taker_buy_quote": 15172.56377}, {"ts": 1775039340000, "open": 83.26, "high": 83.26, "low": 83.22, "close": 83.22, "volume": 3069.413, "quote_volume": 255487.97016, "trades": 491, "taker_buy_quote": 53577.00495}, {"ts": 1775039400000, "open": 83.22, "high": 83.3, "low": 83.22, "close": 83.27, "volume": 1023.831, "quote_volume": 85260.42027, "trades": 396, "taker_buy_quote": 67401.37202}, {"ts": 1775039460000, "open": 83.27, "high": 83.29, "low": 83.26, "close": 83.28, "volume": 548.369, "quote_volume": 45667.01361, "trades": 264, "taker_buy_quote": 10371.91018}, {"ts": 1775039520000, "open": 83.29, "high": 83.32, "low": 83.24, "close": 83.24, "volume": 628.006, "quote_volume": 52295.8707, "trades": 401, "taker_buy_quote": 10785.53485}, {"ts": 1775039580000, "open": 83.24, "high": 83.24, "low": 83.17, "close": 83.22, "volume": 1053.223, "quote_volume": 87640.1447, "trades": 468, "taker_buy_quote": 21235.45696}, {"ts": 1775039640000, "open": 83.22, "high": 83.23, "low": 83.13, "close": 83.14, "volume": 1528.292, "quote_volume": 127105.54582, "trades": 464, "taker_buy_quote": 26826.28481}, {"ts": 1775039700000, "open": 83.13, "high": 83.14, "low": 83.08, "close": 83.09, "volume": 2282.322, "quote_volume": 189670.93932, "trades": 758, "taker_buy_quote": 37109.0537}, {"ts": 1775039760000, "open": 83.09, "high": 83.17, "low": 83.07, "close": 83.16, "volume": 1192.742, "quote_volume": 99129.72521, "trades": 591, "taker_buy_quote": 34599.68514}, {"ts": 1775039820000, "open": 83.16, "high": 83.21, "low": 83.16, "close": 83.21, "volume": 479.502, "quote_volume": 39882.48973, "trades": 282, "taker_buy_quote": 19068.11692}, {"ts": 1775039880000, "open": 83.21, "high": 83.21, "low": 83.17, "close": 83.18, "volume": 434.645, "quote_volume": 36154.63974, "trades": 272, "taker_buy_quote": 7165.29963}, {"ts": 1775039940000, "open": 83.18, "high": 83.24, "low": 83.17, "close": 83.2, "volume": 706.805, "quote_volume": 58806.74786, "trades": 297, "taker_buy_quote": 16588.32756}, {"ts": 1775040000000, "open": 83.2, "high": 83.29, "low": 83.2, "close": 83.29, "volume": 322.302, "quote_volume": 26830.20827, "trades": 249, "taker_buy_quote": 9319.15002}, {"ts": 1775040060000, "open": 83.29, "high": 83.32, "low": 83.29, "close": 83.31, "volume": 382.629, "quote_volume": 31875.30767, "trades": 295, "taker_buy_quote": 14885.27279}, {"ts": 1775040120000, "open": 83.3, "high": 83.31, "low": 83.29, "close": 83.31, "volume": 2536.336, "quote_volume": 211297.14342, "trades": 229, "taker_buy_quote": 166812.09861}, {"ts": 1775040180000, "open": 83.31, "high": 83.31, "low": 83.28, "close": 83.28, "volume": 303.463, "quote_volume": 25277.7379, "trades": 179, "taker_buy_quote": 16756.23546}, {"ts": 1775040240000, "open": 83.28, "high": 83.33, "low": 83.27, "close": 83.29, "volume": 656.017, "quote_volume": 54650.03705, "trades": 469, "taker_buy_quote": 10213.56813}, {"ts": 1775040300000, "open": 83.29, "high": 83.39, "low": 83.28, "close": 83.39, "volume": 710.226, "quote_volume": 59169.14633, "trades": 224, "taker_buy_quote": 48116.68717}, {"ts": 1775040360000, "open": 83.39, "high": 83.45, "low": 83.37, "close": 83.39, "volume": 10946.498, "quote_volume": 913087.88331, "trades": 733, "taker_buy_quote": 820065.89518}, {"ts": 1775040420000, "open": 83.39, "high": 83.41, "low": 83.35, "close": 83.38, "volume": 477.357, "quote_volume": 39797.82579, "trades": 321, "taker_buy_quote": 23404.40358}, {"ts": 1775040480000, "open": 83.38, "high": 83.44, "low": 83.38, "close": 83.41, "volume": 920.378, "quote_volume": 76776.34646, "trades": 383, "taker_buy_quote": 47430.39247}, {"ts": 1775040540000, "open": 83.41, "high": 83.44, "low": 83.4, "close": 83.44, "volume": 424.522, "quote_volume": 35413.7438, "trades": 192, "taker_buy_quote": 28018.36448}, {"ts": 1775040600000, "open": 83.45, "high": 83.5, "low": 83.43, "close": 83.45, "volume": 2530.572, "quote_volume": 211232.89178, "trades": 615, "taker_buy_quote": 121930.86782}, {"ts": 1775040660000, "open": 83.44, "high": 83.44, "low": 83.42, "close": 83.44, "volume": 385.267, "quote_volume": 32144.80976, "trades": 126, "taker_buy_quote": 26058.32617}, {"ts": 1775040720000, "open": 83.44, "high": 83.49, "low": 83.44, "close": 83.48, "volume": 1057.077, "quote_volume": 88226.02671, "trades": 195, "taker_buy_quote": 84696.63701}, {"ts": 1775040780000, "open": 83.49, "high": 83.49, "low": 83.43, "close": 83.44, "volume": 499.415, "quote_volume": 41680.68773, "trades": 222, "taker_buy_quote": 5727.20346}, {"ts": 1775040840000, "open": 83.44, "high": 83.47, "low": 83.43, "close": 83.44, "volume": 767.815, "quote_volume": 64073.319, "trades": 261, "taker_buy_quote": 43986.7326}, {"ts": 1775040900000, "open": 83.44, "high": 83.44, "low": 83.26, "close": 83.28, "volume": 1811.04, "quote_volume": 150965.77284, "trades": 742, "taker_buy_quote": 29384.25936}, {"ts": 1775040960000, "open": 83.28, "high": 83.28, "low": 83.23, "close": 83.25, "volume": 5125.828, "quote_volume": 426727.92758, "trades": 512, "taker_buy_quote": 333644.45082}, {"ts": 1775041020000, "open": 83.26, "high": 83.34, "low": 83.25, "close": 83.32, "volume": 456.846, "quote_volume": 38051.31379, "trades": 301, "taker_buy_quote": 22870.00898}, {"ts": 1775041080000, "open": 83.33, "high": 83.33, "low": 83.31, "close": 83.32, "volume": 620.306, "quote_volume": 51683.38245, "trades": 140, "taker_buy_quote": 46736.295}, {"ts": 1775041140000, "open": 83.33, "high": 83.4, "low": 83.33, "close": 83.38, "volume": 711.898, "quote_volume": 59349.76509, "trades": 286, "taker_buy_quote": 41567.10107}, {"ts": 1775041200000, "open": 83.37, "high": 83.4, "low": 83.34, "close": 83.4, "volume": 530.541, "quote_volume": 44233.99749, "trades": 287, "taker_buy_quote": 28585.06093}, {"ts": 1775041260000, "open": 83.4, "high": 83.4, "low": 83.36, "close": 83.37, "volume": 606.578, "quote_volume": 50577.51027, "trades": 167, "taker_buy_quote": 5101.48233}, {"ts": 1775041320000, "open": 83.37, "high": 83.42, "low": 83.36, "close": 83.41, "volume": 513.882, "quote_volume": 42844.70501, "trades": 199, "taker_buy_quote": 25956.00389}, {"ts": 1775041380000, "open": 83.42, "high": 83.46, "low": 83.42, "close": 83.45, "volume": 414.184, "quote_volume": 34559.03115, "trades": 214, "taker_buy_quote": 14828.59471}, {"ts": 1775041440000, "open": 83.45, "high": 83.5, "low": 83.42, "close": 83.43, "volume": 1354.803, "quote_volume": 113068.71703, "trades": 498, "taker_buy_quote": 14686.52556}, {"ts": 1775041500000, "open": 83.43, "high": 83.43, "low": 83.35, "close": 83.41, "volume": 1027.054, "quote_volume": 85635.60998, "trades": 498, "taker_buy_quote": 49821.60594}, {"ts": 1775041560000, "open": 83.4, "high": 83.42, "low": 83.39, "close": 83.4, "volume": 703.278, "quote_volume": 58656.35591, "trades": 239, "taker_buy_quote": 20639.17771}, {"ts": 1775041620000, "open": 83.41, "high": 83.42, "low": 83.37, "close": 83.39, "volume": 1202.095, "quote_volume": 100244.76432, "trades": 389, "taker_buy_quote": 17910.7157}, {"ts": 1775041680000, "open": 83.39, "high": 83.4, "low": 83.36, "close": 83.4, "volume": 1001.512, "quote_volume": 83500.35793, "trades": 202, "taker_buy_quote": 34270.82222}, {"ts": 1775041740000, "open": 83.4, "high": 83.4, "low": 83.34, "close": 83.36, "volume": 1365.875, "quote_volume": 113859.13682, "trades": 353, "taker_buy_quote": 50562.89732}, {"ts": 1775041800000, "open": 83.35, "high": 83.4, "low": 83.33, "close": 83.39, "volume": 1030.621, "quote_volume": 85927.43933, "trades": 264, "taker_buy_quote": 40221.2808}, {"ts": 1775041860000, "open": 83.39, "high": 83.42, "low": 83.37, "close": 83.42, "volume": 1178.313, "quote_volume": 98268.67784, "trades": 225, "taker_buy_quote": 41183.44862}, {"ts": 1775041920000, "open": 83.41, "high": 83.44, "low": 83.41, "close": 83.42, "volume": 945.888, "quote_volume": 78914.62261, "trades": 214, "taker_buy_quote": 35780.40346}, {"ts": 1775041980000, "open": 83.43, "high": 83.47, "low": 83.42, "close": 83.46, "volume": 1074.902, "quote_volume": 89691.08326, "trades": 249, "taker_buy_quote": 51185.40144}, {"ts": 1775042040000, "open": 83.47, "high": 83.58, "low": 83.46, "close": 83.48, "volume": 3555.766, "quote_volume": 297019.9007, "trades": 794, "taker_buy_quote": 245211.42581}, {"ts": 1775042100000, "open": 83.48, "high": 83.49, "low": 83.41, "close": 83.42, "volume": 1272.976, "quote_volume": 106236.13135, "trades": 450, "taker_buy_quote": 45512.96631}, {"ts": 1775042160000, "open": 83.42, "high": 83.46, "low": 83.42, "close": 83.44, "volume": 1746.841, "quote_volume": 145756.29902, "trades": 485, "taker_buy_quote": 101226.87608}, {"ts": 1775042220000, "open": 83.44, "high": 83.45, "low": 83.41, "close": 83.43, "volume": 2137.76, "quote_volume": 178375.73299, "trades": 287, "taker_buy_quote": 130349.89446}, {"ts": 1775042280000, "open": 83.43, "high": 83.44, "low": 83.38, "close": 83.39, "volume": 1409.118, "quote_volume": 117539.61243, "trades": 316, "taker_buy_quote": 30473.93552}, {"ts": 1775042340000, "open": 83.39, "high": 83.48, "low": 83.38, "close": 83.44, "volume": 1970.735, "quote_volume": 164449.20746, "trades": 519, "taker_buy_quote": 106594.89194}, {"ts": 1775042400000, "open": 83.43, "high": 83.43, "low": 83.34, "close": 83.38, "volume": 5455.605, "quote_volume": 454784.8755, "trades": 402, "taker_buy_quote": 202962.51284}, {"ts": 1775042460000, "open": 83.39, "high": 83.41, "low": 83.36, "close": 83.41, "volume": 594.426, "quote_volume": 49567.96578, "trades": 235, "taker_buy_quote": 38824.02096}, {"ts": 1775042520000, "open": 83.4, "high": 83.4, "low": 83.32, "close": 83.35, "volume": 490.534, "quote_volume": 40890.76835, "trades": 347, "taker_buy_quote": 5707.30635}, {"ts": 1775042580000, "open": 83.35, "high": 83.37, "low": 83.26, "close": 83.27, "volume": 1974.159, "quote_volume": 164478.70669, "trades": 518, "taker_buy_quote": 53530.11792}, {"ts": 1775042640000, "open": 83.27, "high": 83.29, "low": 83.18, "close": 83.28, "volume": 3688.191, "quote_volume": 306986.95363, "trades": 893, "taker_buy_quote": 183247.4971}, {"ts": 1775042700000, "open": 83.28, "high": 83.35, "low": 83.26, "close": 83.35, "volume": 1217.861, "quote_volume": 101459.07695, "trades": 474, "taker_buy_quote": 47222.53943}, {"ts": 1775042760000, "open": 83.34, "high": 83.38, "low": 83.3, "close": 83.32, "volume": 851.482, "quote_volume": 70965.56339, "trades": 434, "taker_buy_quote": 20086.75916}, {"ts": 1775042820000, "open": 83.31, "high": 83.33, "low": 83.28, "close": 83.3, "volume": 487.074, "quote_volume": 40575.12838, "trades": 362, "taker_buy_quote": 8901.49422}, {"ts": 1775042880000, "open": 83.29, "high": 83.3, "low": 83.24, "close": 83.26, "volume": 1907.158, "quote_volume": 158804.82688, "trades": 459, "taker_buy_quote": 87663.36544}, {"ts": 1775042940000, "open": 83.26, "high": 83.29, "low": 83.21, "close": 83.23, "volume": 967.898, "quote_volume": 80582.95491, "trades": 447, "taker_buy_quote": 28395.54203}, {"ts": 1775043000000, "open": 83.23, "high": 83.28, "low": 83.22, "close": 83.27, "volume": 1009.587, "quote_volume": 84041.26356, "trades": 423, "taker_buy_quote": 47540.15605}, {"ts": 1775043060000, "open": 83.27, "high": 83.29, "low": 83.24, "close": 83.26, "volume": 2269.31, "quote_volume": 188966.16355, "trades": 428, "taker_buy_quote": 153953.0353}, {"ts": 1775043120000, "open": 83.26, "high": 83.31, "low": 83.26, "close": 83.29, "volume": 535.069, "quote_volume": 44566.98552, "trades": 276, "taker_buy_quote": 15126.22023}, {"ts": 1775043180000, "open": 83.28, "high": 83.3, "low": 83.25, "close": 83.26, "volume": 774.302, "quote_volume": 64480.97137, "trades": 308, "taker_buy_quote": 31227.19734}, {"ts": 1775043240000, "open": 83.27, "high": 83.28, "low": 83.2, "close": 83.2, "volume": 2832.272, "quote_volume": 235742.16317, "trades": 485, "taker_buy_quote": 36838.97788}, {"ts": 1775043300000, "open": 83.2, "high": 83.29, "low": 83.2, "close": 83.23, "volume": 1931.374, "quote_volume": 160796.1333, "trades": 576, "taker_buy_quote": 97902.41585}, {"ts": 1775043360000, "open": 83.23, "high": 83.25, "low": 83.23, "close": 83.24, "volume": 292.925, "quote_volume": 24382.32007, "trades": 185, "taker_buy_quote": 10556.90419}, {"ts": 1775043420000, "open": 83.24, "high": 83.25, "low": 83.23, "close": 83.24, "volume": 567.727, "quote_volume": 47256.49325, "trades": 198, "taker_buy_quote": 17769.45082}, {"ts": 1775043480000, "open": 83.25, "high": 83.32, "low": 83.24, "close": 83.29, "volume": 1591.335, "quote_volume": 132544.55621, "trades": 464, "taker_buy_quote": 82497.14027}, {"ts": 1775043540000, "open": 83.28, "high": 83.28, "low": 83.26, "close": 83.28, "volume": 625.308, "quote_volume": 52072.55574, "trades": 204, "taker_buy_quote": 9480.98554}, {"ts": 1775043600000, "open": 83.28, "high": 83.3, "low": 83.25, "close": 83.26, "volume": 1829.154, "quote_volume": 152318.26126, "trades": 433, "taker_buy_quote": 32854.26761}, {"ts": 1775043660000, "open": 83.25, "high": 83.27, "low": 83.22, "close": 83.26, "volume": 1111.237, "quote_volume": 92504.59549, "trades": 439, "taker_buy_quote": 45270.01265}, {"ts": 1775043720000, "open": 83.26, "high": 83.26, "low": 83.17, "close": 83.19, "volume": 952.96, "quote_volume": 79300.84908, "trades": 407, "taker_buy_quote": 27677.79075}, {"ts": 1775043780000, "open": 83.2, "high": 83.22, "low": 83.17, "close": 83.22, "volume": 1158.47, "quote_volume": 96384.67433, "trades": 397, "taker_buy_quote": 45803.87632}, {"ts": 1775043840000, "open": 83.21, "high": 83.28, "low": 83.21, "close": 83.28, "volume": 256.051, "quote_volume": 21318.5357, "trades": 192, "taker_buy_quote": 8353.103}, {"ts": 1775043900000, "open": 83.28, "high": 83.34, "low": 83.27, "close": 83.33, "volume": 581.384, "quote_volume": 48433.3636, "trades": 194, "taker_buy_quote": 23611.44177}, {"ts": 1775043960000, "open": 83.32, "high": 83.33, "low": 83.3, "close": 83.31, "volume": 581.22, "quote_volume": 48424.40419, "trades": 271, "taker_buy_quote": 6869.88891}, {"ts": 1775044020000, "open": 83.31, "high": 83.31, "low": 83.25, "close": 83.28, "volume": 1193.834, "quote_volume": 99426.39109, "trades": 392, "taker_buy_quote": 77992.36735}, {"ts": 1775044080000, "open": 83.28, "high": 83.33, "low": 83.27, "close": 83.33, "volume": 1191.157, "quote_volume": 99224.64805, "trades": 399, "taker_buy_quote": 67064.44897}, {"ts": 1775044140000, "open": 83.33, "high": 83.35, "low": 83.3, "close": 83.35, "volume": 1298.182, "quote_volume": 108166.22868, "trades": 234, "taker_buy_quote": 96458.27758}, {"ts": 1775044200000, "open": 83.34, "high": 83.4, "low": 83.34, "close": 83.34, "volume": 1499.962, "quote_volume": 125047.27849, "trades": 613, "taker_buy_quote": 40888.24602}, {"ts": 1775044260000, "open": 83.35, "high": 83.38, "low": 83.32, "close": 83.38, "volume": 203.112, "quote_volume": 16929.39869, "trades": 237, "taker_buy_quote": 9603.30635}, {"ts": 1775044320000, "open": 83.37, "high": 83.44, "low": 83.36, "close": 83.42, "volume": 1543.078, "quote_volume": 128703.07447, "trades": 592, "taker_buy_quote": 98395.32373}, {"ts": 1775044380000, "open": 83.42, "high": 83.46, "low": 83.42, "close": 83.43, "volume": 1009.155, "quote_volume": 84200.91045, "trades": 412, "taker_buy_quote": 54422.84209}, {"ts": 1775044440000, "open": 83.44, "high": 83.44, "low": 83.39, "close": 83.4, "volume": 991.038, "quote_volume": 82669.07912, "trades": 254, "taker_buy_quote": 20102.97908}, {"ts": 1775044500000, "open": 83.4, "high": 83.42, "low": 83.39, "close": 83.39, "volume": 790.054, "quote_volume": 65894.03083, "trades": 255, "taker_buy_quote": 23501.3396}, {"ts": 1775044560000, "open": 83.39, "high": 83.39, "low": 83.35, "close": 83.38, "volume": 1127.47, "quote_volume": 93991.09722, "trades": 444, "taker_buy_quote": 46694.43892}, {"ts": 1775044620000, "open": 83.37, "high": 83.42, "low": 83.37, "close": 83.42, "volume": 1177.834, "quote_volume": 98222.5431, "trades": 247, "taker_buy_quote": 84143.80472}, {"ts": 1775044680000, "open": 83.42, "high": 83.42, "low": 83.37, "close": 83.38, "volume": 736.929, "quote_volume": 61456.25978, "trades": 202, "taker_buy_quote": 16769.98296}, {"ts": 1775044740000, "open": 83.37, "high": 83.38, "low": 83.36, "close": 83.37, "volume": 407.973, "quote_volume": 34013.49769, "trades": 187, "taker_buy_quote": 14493.82733}, {"ts": 1775044800000, "open": 83.37, "high": 83.38, "low": 83.33, "close": 83.36, "volume": 4117.189, "quote_volume": 343202.08882, "trades": 1186, "taker_buy_quote": 165349.61023}, {"ts": 1775044860000, "open": 83.36, "high": 83.36, "low": 83.3, "close": 83.3, "volume": 1346.502, "quote_volume": 112197.36644, "trades": 659, "taker_buy_quote": 48785.38273}, {"ts": 1775044920000, "open": 83.3, "high": 83.3, "low": 83.21, "close": 83.21, "volume": 1590.434, "quote_volume": 132383.17044, "trades": 555, "taker_buy_quote": 46169.64038}, {"ts": 1775044980000, "open": 83.21, "high": 83.23, "low": 83.13, "close": 83.23, "volume": 2126.271, "quote_volume": 176853.11014, "trades": 615, "taker_buy_quote": 80528.68052}, {"ts": 1775045040000, "open": 83.22, "high": 83.26, "low": 83.22, "close": 83.24, "volume": 1479.536, "quote_volume": 123157.01404, "trades": 418, "taker_buy_quote": 46029.28938}, {"ts": 1775045100000, "open": 83.25, "high": 83.3, "low": 83.23, "close": 83.27, "volume": 630.911, "quote_volume": 52533.44832, "trades": 387, "taker_buy_quote": 24044.91467}, {"ts": 1775045160000, "open": 83.27, "high": 83.43, "low": 83.26, "close": 83.35, "volume": 2909.987, "quote_volume": 242569.00546, "trades": 858, "taker_buy_quote": 154839.41088}, {"ts": 1775045220000, "open": 83.36, "high": 83.36, "low": 83.3, "close": 83.31, "volume": 594.393, "quote_volume": 49534.64231, "trades": 356, "taker_buy_quote": 18133.60544}, {"ts": 1775045280000, "open": 83.31, "high": 83.33, "low": 83.29, "close": 83.31, "volume": 995.294, "quote_volume": 82927.54373, "trades": 273, "taker_buy_quote": 72394.52212}, {"ts": 1775045340000, "open": 83.32, "high": 83.33, "low": 83.28, "close": 83.33, "volume": 899.845, "quote_volume": 74956.62808, "trades": 317, "taker_buy_quote": 41706.79248}, {"ts": 1775045400000, "open": 83.33, "high": 83.47, "low": 83.33, "close": 83.47, "volume": 4457.592, "quote_volume": 371661.98911, "trades": 631, "taker_buy_quote": 347293.96434}, {"ts": 1775045460000, "open": 83.46, "high": 83.5, "low": 83.46, "close": 83.48, "volume": 771.356, "quote_volume": 64392.58121, "trades": 267, "taker_buy_quote": 48119.22047}, {"ts": 1775045520000, "open": 83.47, "high": 83.48, "low": 83.39, "close": 83.39, "volume": 1153.4, "quote_volume": 96211.28834, "trades": 372, "taker_buy_quote": 58509.33028}, {"ts": 1775045580000, "open": 83.38, "high": 83.4, "low": 83.36, "close": 83.39, "volume": 975.78, "quote_volume": 81348.07134, "trades": 357, "taker_buy_quote": 61562.76248}, {"ts": 1775045640000, "open": 83.39, "high": 83.41, "low": 83.39, "close": 83.4, "volume": 627.895, "quote_volume": 52366.97751, "trades": 146, "taker_buy_quote": 49494.03017}, {"ts": 1775045700000, "open": 83.41, "high": 83.48, "low": 83.4, "close": 83.44, "volume": 1188.691, "quote_volume": 99184.5424, "trades": 703, "taker_buy_quote": 64970.63302}, {"ts": 1775045760000, "open": 83.44, "high": 83.44, "low": 83.38, "close": 83.41, "volume": 746.991, "quote_volume": 62304.10141, "trades": 363, "taker_buy_quote": 23439.50061}, {"ts": 1775045820000, "open": 83.42, "high": 83.45, "low": 83.38, "close": 83.45, "volume": 461.237, "quote_volume": 38473.35381, "trades": 315, "taker_buy_quote": 23936.48124}, {"ts": 1775045880000, "open": 83.45, "high": 83.49, "low": 83.44, "close": 83.48, "volume": 326.506, "quote_volume": 27253.65229, "trades": 212, "taker_buy_quote": 23592.60723}, {"ts": 1775045940000, "open": 83.49, "high": 83.5, "low": 83.47, "close": 83.5, "volume": 230.863, "quote_volume": 19273.87182, "trades": 165, "taker_buy_quote": 8543.47536}, {"ts": 1775046000000, "open": 83.5, "high": 83.5, "low": 83.47, "close": 83.48, "volume": 566.695, "quote_volume": 47308.96657, "trades": 211, "taker_buy_quote": 4448.43456}, {"ts": 1775046060000, "open": 83.48, "high": 83.49, "low": 83.42, "close": 83.45, "volume": 442.098, "quote_volume": 36897.93522, "trades": 291, "taker_buy_quote": 5714.38491}, {"ts": 1775046120000, "open": 83.45, "high": 83.45, "low": 83.35, "close": 83.4, "volume": 614.41, "quote_volume": 51234.44743, "trades": 534, "taker_buy_quote": 11008.38988}, {"ts": 1775046180000, "open": 83.4, "high": 83.41, "low": 83.39, "close": 83.4, "volume": 185.838, "quote_volume": 15498.60978, "trades": 191, "taker_buy_quote": 4493.72616}, {"ts": 1775046240000, "open": 83.41, "high": 83.45, "low": 83.4, "close": 83.41, "volume": 1281.972, "quote_volume": 106950.2543, "trades": 450, "taker_buy_quote": 74595.04652}, {"ts": 1775046300000, "open": 83.42, "high": 83.55, "low": 83.42, "close": 83.54, "volume": 2429.268, "quote_volume": 202875.29566, "trades": 523, "taker_buy_quote": 161699.06637}, {"ts": 1775046360000, "open": 83.54, "high": 83.54, "low": 83.41, "close": 83.41, "volume": 961.556, "quote_volume": 80272.36518, "trades": 458, "taker_buy_quote": 10440.73726}, {"ts": 1775046420000, "open": 83.41, "high": 83.42, "low": 83.38, "close": 83.39, "volume": 639.448, "quote_volume": 53323.6907, "trades": 327, "taker_buy_quote": 16171.04604}, {"ts": 1775046480000, "open": 83.38, "high": 83.42, "low": 83.36, "close": 83.42, "volume": 591.661, "quote_volume": 49336.32698, "trades": 339, "taker_buy_quote": 16354.85483}, {"ts": 1775046540000, "open": 83.41, "high": 83.44, "low": 83.41, "close": 83.44, "volume": 245.764, "quote_volume": 20501.29102, "trades": 110, "taker_buy_quote": 15636.23595}, {"ts": 1775046600000, "open": 83.44, "high": 83.57, "low": 83.44, "close": 83.57, "volume": 1439.227, "quote_volume": 120214.33082, "trades": 837, "taker_buy_quote": 78830.63598}, {"ts": 1775046660000, "open": 83.56, "high": 83.56, "low": 83.42, "close": 83.42, "volume": 1239.243, "quote_volume": 103467.07879, "trades": 530, "taker_buy_quote": 32520.52032}, {"ts": 1775046720000, "open": 83.42, "high": 83.44, "low": 83.38, "close": 83.39, "volume": 447.894, "quote_volume": 37359.20451, "trades": 378, "taker_buy_quote": 5435.26649}, {"ts": 1775046780000, "open": 83.38, "high": 83.4, "low": 83.31, "close": 83.33, "volume": 1601.015, "quote_volume": 133453.73996, "trades": 470, "taker_buy_quote": 20538.87836}, {"ts": 1775046840000, "open": 83.33, "high": 83.33, "low": 83.26, "close": 83.26, "volume": 1457.495, "quote_volume": 121396.53115, "trades": 643, "taker_buy_quote": 23137.37895}, {"ts": 1775046900000, "open": 83.26, "high": 83.31, "low": 83.22, "close": 83.29, "volume": 3894.583, "quote_volume": 324242.44501, "trades": 588, "taker_buy_quote": 208210.85453}, {"ts": 1775046960000, "open": 83.29, "high": 83.29, "low": 83.09, "close": 83.1, "volume": 11710.369, "quote_volume": 974182.20244, "trades": 1891, "taker_buy_quote": 568715.28647}, {"ts": 1775047020000, "open": 83.1, "high": 83.16, "low": 82.89, "close": 82.96, "volume": 11058.563, "quote_volume": 918097.09462, "trades": 3716, "taker_buy_quote": 364330.18702}, {"ts": 1775047080000, "open": 82.96, "high": 82.98, "low": 82.89, "close": 82.89, "volume": 6506.689, "quote_volume": 539613.89674, "trades": 1808, "taker_buy_quote": 134619.15545}, {"ts": 1775047140000, "open": 82.89, "high": 82.92, "low": 82.82, "close": 82.84, "volume": 6570.005, "quote_volume": 544479.07644, "trades": 1981, "taker_buy_quote": 269044.25561}, {"ts": 1775047200000, "open": 82.84, "high": 82.87, "low": 82.8, "close": 82.84, "volume": 6435.745, "quote_volume": 533068.97889, "trades": 1462, "taker_buy_quote": 329751.6758}, {"ts": 1775047260000, "open": 82.85, "high": 82.91, "low": 82.82, "close": 82.83, "volume": 6320.588, "quote_volume": 523771.87005, "trades": 1060, "taker_buy_quote": 335002.59431}, {"ts": 1775047320000, "open": 82.83, "high": 83.01, "low": 82.81, "close": 82.95, "volume": 6642.469, "quote_volume": 551048.96503, "trades": 1375, "taker_buy_quote": 405779.17802}, {"ts": 1775047380000, "open": 82.96, "high": 83.05, "low": 82.91, "close": 83.04, "volume": 6557.824, "quote_volume": 544211.28402, "trades": 1268, "taker_buy_quote": 354630.04834}, {"ts": 1775047440000, "open": 83.04, "high": 83.6, "low": 82.93, "close": 83.56, "volume": 18750.312, "quote_volume": 1562434.07589, "trades": 3381, "taker_buy_quote": 1167832.64172}, {"ts": 1775047500000, "open": 83.57, "high": 83.73, "low": 83.22, "close": 83.34, "volume": 28836.146, "quote_volume": 2406798.80275, "trades": 8305, "taker_buy_quote": 1049104.80792}, {"ts": 1775047560000, "open": 83.34, "high": 83.38, "low": 83.12, "close": 83.19, "volume": 8523.276, "quote_volume": 709559.80619, "trades": 3205, "taker_buy_quote": 196272.4145}, {"ts": 1775047620000, "open": 83.2, "high": 83.31, "low": 83.15, "close": 83.27, "volume": 5537.956, "quote_volume": 460841.62746, "trades": 1712, "taker_buy_quote": 259564.0479}, {"ts": 1775047680000, "open": 83.28, "high": 83.28, "low": 83.08, "close": 83.09, "volume": 3621.603, "quote_volume": 301309.75161, "trades": 1739, "taker_buy_quote": 113512.84601}, {"ts": 1775047740000, "open": 83.09, "high": 83.17, "low": 83.06, "close": 83.07, "volume": 3345.674, "quote_volume": 278074.2586, "trades": 1440, "taker_buy_quote": 85552.69427}, {"ts": 1775047800000, "open": 83.07, "high": 83.21, "low": 83.06, "close": 83.18, "volume": 4301.778, "quote_volume": 357607.20007, "trades": 1550, "taker_buy_quote": 205579.21099}, {"ts": 1775047860000, "open": 83.17, "high": 83.21, "low": 82.98, "close": 82.99, "volume": 6314.783, "quote_volume": 524849.75038, "trades": 1555, "taker_buy_quote": 38573.97147}, {"ts": 1775047920000, "open": 83.0, "high": 83.08, "low": 82.99, "close": 83.06, "volume": 2050.313, "quote_volume": 170276.9622, "trades": 880, "taker_buy_quote": 137745.55477}, {"ts": 1775047980000, "open": 83.05, "high": 83.07, "low": 82.98, "close": 82.99, "volume": 585.785, "quote_volume": 48628.49289, "trades": 570, "taker_buy_quote": 24769.8024}, {"ts": 1775048040000, "open": 82.98, "high": 83.02, "low": 82.9, "close": 83.01, "volume": 2126.143, "quote_volume": 176406.80805, "trades": 1065, "taker_buy_quote": 134896.64658}, {"ts": 1775048100000, "open": 83.02, "high": 83.11, "low": 83.01, "close": 83.1, "volume": 1709.813, "quote_volume": 141980.98329, "trades": 573, "taker_buy_quote": 72709.22395}, {"ts": 1775048160000, "open": 83.11, "high": 83.14, "low": 83.06, "close": 83.08, "volume": 2242.83, "quote_volume": 186391.78078, "trades": 788, "taker_buy_quote": 99450.65772}, {"ts": 1775048220000, "open": 83.08, "high": 83.13, "low": 83.03, "close": 83.04, "volume": 1276.412, "quote_volume": 106053.8206, "trades": 578, "taker_buy_quote": 77876.37955}, {"ts": 1775048280000, "open": 83.05, "high": 83.05, "low": 82.98, "close": 82.99, "volume": 720.684, "quote_volume": 59824.76674, "trades": 477, "taker_buy_quote": 8476.55552}, {"ts": 1775048340000, "open": 82.99, "high": 83.03, "low": 82.97, "close": 83.03, "volume": 2545.944, "quote_volume": 211310.77736, "trades": 631, "taker_buy_quote": 152882.87846}, {"ts": 1775048400000, "open": 83.04, "high": 83.08, "low": 83.01, "close": 83.02, "volume": 1030.809, "quote_volume": 85598.31987, "trades": 794, "taker_buy_quote": 30204.22252}, {"ts": 1775048460000, "open": 83.03, "high": 83.03, "low": 82.95, "close": 82.99, "volume": 4582.605, "quote_volume": 380301.18441, "trades": 662, "taker_buy_quote": 227721.8919}, {"ts": 1775048520000, "open": 82.99, "high": 83.0, "low": 82.71, "close": 82.75, "volume": 7909.375, "quote_volume": 655123.57218, "trades": 2127, "taker_buy_quote": 162278.32709}, {"ts": 1775048580000, "open": 82.75, "high": 82.9, "low": 82.75, "close": 82.88, "volume": 3127.708, "quote_volume": 259015.26452, "trades": 1056, "taker_buy_quote": 184821.60082}, {"ts": 1775048640000, "open": 82.89, "high": 82.94, "low": 82.84, "close": 82.89, "volume": 2815.564, "quote_volume": 233432.00411, "trades": 908, "taker_buy_quote": 73389.9321}, {"ts": 1775048700000, "open": 82.88, "high": 82.89, "low": 82.79, "close": 82.85, "volume": 1851.138, "quote_volume": 153362.96162, "trades": 1065, "taker_buy_quote": 63031.23443}, {"ts": 1775048760000, "open": 82.86, "high": 82.87, "low": 82.79, "close": 82.8, "volume": 1601.028, "quote_volume": 132625.02931, "trades": 599, "taker_buy_quote": 44016.97347}, {"ts": 1775048820000, "open": 82.8, "high": 82.82, "low": 82.71, "close": 82.79, "volume": 3317.022, "quote_volume": 274484.02455, "trades": 1305, "taker_buy_quote": 145875.17561}, {"ts": 1775048880000, "open": 82.78, "high": 82.89, "low": 82.75, "close": 82.89, "volume": 2495.591, "quote_volume": 206641.16206, "trades": 656, "taker_buy_quote": 85319.55782}, {"ts": 1775048940000, "open": 82.9, "high": 82.96, "low": 82.88, "close": 82.9, "volume": 5070.273, "quote_volume": 420401.57794, "trades": 604, "taker_buy_quote": 82535.9682}, {"ts": 1775049000000, "open": 82.91, "high": 83.04, "low": 82.9, "close": 83.02, "volume": 6376.583, "quote_volume": 529094.66987, "trades": 1290, "taker_buy_quote": 148216.1419}, {"ts": 1775049060000, "open": 83.02, "high": 83.24, "low": 83.02, "close": 83.22, "volume": 5392.29, "quote_volume": 448445.30633, "trades": 1710, "taker_buy_quote": 322861.5705}, {"ts": 1775049120000, "open": 83.22, "high": 83.23, "low": 83.14, "close": 83.17, "volume": 1160.577, "quote_volume": 96524.83802, "trades": 558, "taker_buy_quote": 56567.81154}, {"ts": 1775049180000, "open": 83.18, "high": 83.22, "low": 83.16, "close": 83.16, "volume": 6157.939, "quote_volume": 512327.48863, "trades": 602, "taker_buy_quote": 86122.48983}, {"ts": 1775049240000, "open": 83.16, "high": 83.22, "low": 83.16, "close": 83.21, "volume": 1188.267, "quote_volume": 98852.78833, "trades": 362, "taker_buy_quote": 65365.63374}, {"ts": 1775049300000, "open": 83.21, "high": 83.35, "low": 83.21, "close": 83.27, "volume": 2616.577, "quote_volume": 217882.67074, "trades": 1387, "taker_buy_quote": 86080.56408}, {"ts": 1775049360000, "open": 83.27, "high": 83.34, "low": 83.26, "close": 83.34, "volume": 801.959, "quote_volume": 66808.95333, "trades": 546, "taker_buy_quote": 45291.45753}, {"ts": 1775049420000, "open": 83.33, "high": 83.35, "low": 83.29, "close": 83.31, "volume": 3297.733, "quote_volume": 274780.1007, "trades": 764, "taker_buy_quote": 227746.74941}, {"ts": 1775049480000, "open": 83.31, "high": 83.35, "low": 83.3, "close": 83.34, "volume": 1617.217, "quote_volume": 134752.5476, "trades": 674, "taker_buy_quote": 61692.81642}, {"ts": 1775049540000, "open": 83.33, "high": 83.37, "low": 83.33, "close": 83.35, "volume": 529.626, "quote_volume": 44140.62221, "trades": 331, "taker_buy_quote": 23033.31347}, {"ts": 1775049600000, "open": 83.36, "high": 83.37, "low": 83.33, "close": 83.37, "volume": 1009.581, "quote_volume": 84152.18425, "trades": 426, "taker_buy_quote": 33192.74551}, {"ts": 1775049660000, "open": 83.37, "high": 83.39, "low": 83.23, "close": 83.25, "volume": 1508.245, "quote_volume": 125632.63979, "trades": 689, "taker_buy_quote": 79035.60696}, {"ts": 1775049720000, "open": 83.25, "high": 83.33, "low": 83.25, "close": 83.31, "volume": 874.296, "quote_volume": 72817.79937, "trades": 695, "taker_buy_quote": 58303.19283}, {"ts": 1775049780000, "open": 83.3, "high": 83.38, "low": 83.28, "close": 83.34, "volume": 404.734, "quote_volume": 33724.94019, "trades": 423, "taker_buy_quote": 15827.0881}, {"ts": 1775049840000, "open": 83.34, "high": 83.38, "low": 83.31, "close": 83.31, "volume": 200.792, "quote_volume": 16733.83894, "trades": 301, "taker_buy_quote": 5597.69423}, {"ts": 1775049900000, "open": 83.31, "high": 83.36, "low": 83.27, "close": 83.3, "volume": 683.046, "quote_volume": 56906.97876, "trades": 507, "taker_buy_quote": 37037.68673}, {"ts": 1775049960000, "open": 83.3, "high": 83.35, "low": 83.29, "close": 83.35, "volume": 502.941, "quote_volume": 41908.69805, "trades": 212, "taker_buy_quote": 19961.49029}, {"ts": 1775050020000, "open": 83.35, "high": 83.44, "low": 83.35, "close": 83.41, "volume": 5644.192, "quote_volume": 470704.8834, "trades": 751, "taker_buy_quote": 168000.71743}, {"ts": 1775050080000, "open": 83.4, "high": 83.4, "low": 83.34, "close": 83.34, "volume": 1099.526, "quote_volume": 91661.24681, "trades": 564, "taker_buy_quote": 16403.45316}, {"ts": 1775050140000, "open": 83.34, "high": 83.37, "low": 83.32, "close": 83.32, "volume": 753.28, "quote_volume": 62783.76642, "trades": 286, "taker_buy_quote": 23762.41054}, {"ts": 1775050200000, "open": 83.33, "high": 83.36, "low": 83.23, "close": 83.24, "volume": 1473.057, "quote_volume": 122703.79364, "trades": 1498, "taker_buy_quote": 43156.6143}, {"ts": 1775050260000, "open": 83.24, "high": 83.25, "low": 83.04, "close": 83.12, "volume": 3204.407, "quote_volume": 266419.50359, "trades": 1773, "taker_buy_quote": 130950.59637}, {"ts": 1775050320000, "open": 83.13, "high": 83.24, "low": 83.1, "close": 83.24, "volume": 1930.892, "quote_volume": 160623.4714, "trades": 1437, "taker_buy_quote": 70481.61986}, {"ts": 1775050380000, "open": 83.24, "high": 83.24, "low": 83.08, "close": 83.11, "volume": 2494.399, "quote_volume": 207406.38261, "trades": 1137, "taker_buy_quote": 161401.31646}, {"ts": 1775050440000, "open": 83.12, "high": 83.27, "low": 83.12, "close": 83.21, "volume": 2877.864, "quote_volume": 239441.44907, "trades": 1229, "taker_buy_quote": 138598.77584}, {"ts": 1775050500000, "open": 83.21, "high": 83.22, "low": 83.09, "close": 83.1, "volume": 1150.754, "quote_volume": 95687.29056, "trades": 849, "taker_buy_quote": 28685.81926}, {"ts": 1775050560000, "open": 83.09, "high": 83.2, "low": 83.07, "close": 83.13, "volume": 1643.323, "quote_volume": 136604.63101, "trades": 1095, "taker_buy_quote": 49686.62459}, {"ts": 1775050620000, "open": 83.14, "high": 83.19, "low": 83.09, "close": 83.18, "volume": 869.851, "quote_volume": 72321.33161, "trades": 728, "taker_buy_quote": 25395.63704}, {"ts": 1775050680000, "open": 83.19, "high": 83.3, "low": 83.16, "close": 83.28, "volume": 2016.359, "quote_volume": 167808.57148, "trades": 1369, "taker_buy_quote": 50093.41547}, {"ts": 1775050740000, "open": 83.27, "high": 83.38, "low": 83.17, "close": 83.2, "volume": 12194.905, "quote_volume": 1015958.58375, "trades": 1524, "taker_buy_quote": 668066.02814}, {"ts": 1775050800000, "open": 83.21, "high": 83.21, "low": 82.96, "close": 82.97, "volume": 7303.679, "quote_volume": 606343.26886, "trades": 2101, "taker_buy_quote": 427276.27299}, {"ts": 1775050860000, "open": 82.98, "high": 83.06, "low": 82.9, "close": 82.92, "volume": 2884.429, "quote_volume": 239342.48412, "trades": 1178, "taker_buy_quote": 105869.8383}, {"ts": 1775050920000, "open": 82.93, "high": 82.98, "low": 82.61, "close": 82.69, "volume": 13000.769, "quote_volume": 1075095.12082, "trades": 3368, "taker_buy_quote": 266873.02113}, {"ts": 1775050980000, "open": 82.7, "high": 82.72, "low": 82.4, "close": 82.49, "volume": 22458.373, "quote_volume": 1853151.46005, "trades": 4839, "taker_buy_quote": 454059.2185}, {"ts": 1775051040000, "open": 82.5, "high": 82.85, "low": 82.5, "close": 82.76, "volume": 17606.553, "quote_volume": 1456190.98345, "trades": 2598, "taker_buy_quote": 989158.67574}, {"ts": 1775051100000, "open": 82.76, "high": 82.81, "low": 82.59, "close": 82.59, "volume": 6085.98, "quote_volume": 503359.35282, "trades": 1901, "taker_buy_quote": 101182.05939}, {"ts": 1775051160000, "open": 82.59, "high": 82.74, "low": 82.59, "close": 82.67, "volume": 6132.83, "quote_volume": 506886.56367, "trades": 1838, "taker_buy_quote": 194122.45002}, {"ts": 1775051220000, "open": 82.66, "high": 82.73, "low": 82.5, "close": 82.51, "volume": 5069.65, "quote_volume": 418730.48832, "trades": 2132, "taker_buy_quote": 145272.50434}, {"ts": 1775051280000, "open": 82.5, "high": 82.59, "low": 82.47, "close": 82.52, "volume": 3879.3, "quote_volume": 320153.73671, "trades": 1980, "taker_buy_quote": 136451.83518}, {"ts": 1775051340000, "open": 82.53, "high": 82.59, "low": 82.5, "close": 82.58, "volume": 3329.272, "quote_volume": 274803.08394, "trades": 1350, "taker_buy_quote": 190102.78913}, {"ts": 1775051400000, "open": 82.57, "high": 82.61, "low": 82.5, "close": 82.61, "volume": 2506.83, "quote_volume": 206946.31832, "trades": 1386, "taker_buy_quote": 131446.22806}, {"ts": 1775051460000, "open": 82.61, "high": 82.7, "low": 82.61, "close": 82.61, "volume": 4232.158, "quote_volume": 349783.19881, "trades": 1378, "taker_buy_quote": 157244.45621}, {"ts": 1775051520000, "open": 82.61, "high": 82.71, "low": 82.54, "close": 82.67, "volume": 4710.957, "quote_volume": 389408.40259, "trades": 1004, "taker_buy_quote": 111306.84241}, {"ts": 1775051580000, "open": 82.67, "high": 82.89, "low": 82.67, "close": 82.82, "volume": 1716.312, "quote_volume": 142099.05305, "trades": 1704, "taker_buy_quote": 99348.30671}, {"ts": 1775051640000, "open": 82.82, "high": 82.82, "low": 82.67, "close": 82.68, "volume": 2282.327, "quote_volume": 188845.66531, "trades": 1124, "taker_buy_quote": 86681.28118}, {"ts": 1775051700000, "open": 82.68, "high": 82.75, "low": 82.6, "close": 82.74, "volume": 3176.158, "quote_volume": 262553.61346, "trades": 1662, "taker_buy_quote": 181832.1543}, {"ts": 1775051760000, "open": 82.74, "high": 82.79, "low": 82.74, "close": 82.76, "volume": 844.443, "quote_volume": 69892.67344, "trades": 568, "taker_buy_quote": 35066.31788}, {"ts": 1775051820000, "open": 82.77, "high": 82.83, "low": 82.73, "close": 82.74, "volume": 1210.268, "quote_volume": 100194.89861, "trades": 693, "taker_buy_quote": 60055.0661}, {"ts": 1775051880000, "open": 82.74, "high": 82.78, "low": 82.73, "close": 82.74, "volume": 2729.757, "quote_volume": 225906.23031, "trades": 612, "taker_buy_quote": 93925.49901}, {"ts": 1775051940000, "open": 82.74, "high": 82.74, "low": 82.64, "close": 82.67, "volume": 2081.739, "quote_volume": 172124.44552, "trades": 626, "taker_buy_quote": 101838.81775}, {"ts": 1775052000000, "open": 82.66, "high": 82.76, "low": 82.62, "close": 82.68, "volume": 2421.283, "quote_volume": 200167.23407, "trades": 1638, "taker_buy_quote": 111563.10286}, {"ts": 1775052060000, "open": 82.69, "high": 82.86, "low": 82.69, "close": 82.75, "volume": 962.588, "quote_volume": 79658.04955, "trades": 1113, "taker_buy_quote": 52254.2804}, {"ts": 1775052120000, "open": 82.74, "high": 82.74, "low": 82.68, "close": 82.71, "volume": 870.335, "quote_volume": 71977.92246, "trades": 815, "taker_buy_quote": 40887.80816}, {"ts": 1775052180000, "open": 82.7, "high": 82.8, "low": 82.68, "close": 82.69, "volume": 1339.919, "quote_volume": 110855.11928, "trades": 916, "taker_buy_quote": 69286.74726}, {"ts": 1775052240000, "open": 82.7, "high": 82.75, "low": 82.66, "close": 82.69, "volume": 1395.546, "quote_volume": 115387.92629, "trades": 777, "taker_buy_quote": 90830.70211}, {"ts": 1775052300000, "open": 82.69, "high": 82.77, "low": 82.65, "close": 82.66, "volume": 1042.65, "quote_volume": 86244.2834, "trades": 1003, "taker_buy_quote": 43769.30082}, {"ts": 1775052360000, "open": 82.67, "high": 82.67, "low": 82.51, "close": 82.57, "volume": 1424.097, "quote_volume": 117574.72963, "trades": 1381, "taker_buy_quote": 66179.72744}, {"ts": 1775052420000, "open": 82.58, "high": 82.75, "low": 82.57, "close": 82.69, "volume": 1157.497, "quote_volume": 95721.58915, "trades": 1193, "taker_buy_quote": 40512.14941}, {"ts": 1775052480000, "open": 82.69, "high": 82.77, "low": 82.68, "close": 82.75, "volume": 1551.134, "quote_volume": 128330.17714, "trades": 727, "taker_buy_quote": 92859.81939}, {"ts": 1775052540000, "open": 82.76, "high": 82.78, "low": 82.66, "close": 82.75, "volume": 981.144, "quote_volume": 81147.81591, "trades": 790, "taker_buy_quote": 41144.83016}, {"ts": 1775052600000, "open": 82.75, "high": 82.81, "low": 82.68, "close": 82.77, "volume": 1123.249, "quote_volume": 92955.2274, "trades": 963, "taker_buy_quote": 28411.85427}, {"ts": 1775052660000, "open": 82.76, "high": 82.76, "low": 82.69, "close": 82.7, "volume": 737.305, "quote_volume": 60990.49155, "trades": 617, "taker_buy_quote": 16342.80597}, {"ts": 1775052720000, "open": 82.69, "high": 82.83, "low": 82.69, "close": 82.82, "volume": 1795.608, "quote_volume": 148658.66072, "trades": 769, "taker_buy_quote": 136670.19363}, {"ts": 1775052780000, "open": 82.83, "high": 82.84, "low": 82.73, "close": 82.81, "volume": 1866.983, "quote_volume": 154562.21005, "trades": 807, "taker_buy_quote": 96276.92277}, {"ts": 1775052840000, "open": 82.82, "high": 82.91, "low": 82.81, "close": 82.9, "volume": 1044.101, "quote_volume": 86501.61997, "trades": 747, "taker_buy_quote": 43725.17969}, {"ts": 1775052900000, "open": 82.9, "high": 83.09, "low": 82.9, "close": 83.08, "volume": 8548.259, "quote_volume": 709763.42541, "trades": 1938, "taker_buy_quote": 571134.8028}, {"ts": 1775052960000, "open": 83.08, "high": 83.09, "low": 82.98, "close": 82.98, "volume": 2222.615, "quote_volume": 184564.17905, "trades": 869, "taker_buy_quote": 40853.93545}, {"ts": 1775053020000, "open": 82.98, "high": 83.01, "low": 82.9, "close": 82.95, "volume": 366.9, "quote_volume": 30435.35971, "trades": 588, "taker_buy_quote": 10370.73122}, {"ts": 1775053080000, "open": 82.95, "high": 83.01, "low": 82.93, "close": 82.95, "volume": 2273.659, "quote_volume": 188644.27152, "trades": 630, "taker_buy_quote": 161776.83275}, {"ts": 1775053140000, "open": 82.96, "high": 83.03, "low": 82.93, "close": 83.03, "volume": 1544.716, "quote_volume": 128189.28172, "trades": 958, "taker_buy_quote": 85522.93905}, {"ts": 1775053200000, "open": 83.04, "high": 83.08, "low": 82.95, "close": 82.99, "volume": 2661.186, "quote_volume": 220850.28822, "trades": 1363, "taker_buy_quote": 72907.38884}, {"ts": 1775053260000, "open": 82.99, "high": 83.1, "low": 82.99, "close": 83.09, "volume": 848.031, "quote_volume": 70428.82598, "trades": 837, "taker_buy_quote": 56498.32921}, {"ts": 1775053320000, "open": 83.1, "high": 83.29, "low": 83.1, "close": 83.11, "volume": 4405.938, "quote_volume": 366629.44307, "trades": 1621, "taker_buy_quote": 265622.62599}, {"ts": 1775053380000, "open": 83.11, "high": 83.19, "low": 83.07, "close": 83.17, "volume": 2196.561, "quote_volume": 182598.1464, "trades": 824, "taker_buy_quote": 83876.61286}, {"ts": 1775053440000, "open": 83.17, "high": 83.21, "low": 82.99, "close": 83.04, "volume": 3043.011, "quote_volume": 252866.09551, "trades": 1367, "taker_buy_quote": 172486.09437}, {"ts": 1775053500000, "open": 83.05, "high": 83.08, "low": 82.98, "close": 83.08, "volume": 569.801, "quote_volume": 47311.42157, "trades": 698, "taker_buy_quote": 30486.86252}, {"ts": 1775053560000, "open": 83.08, "high": 83.13, "low": 83.04, "close": 83.07, "volume": 414.407, "quote_volume": 34430.35843, "trades": 856, "taker_buy_quote": 14875.29287}, {"ts": 1775053620000, "open": 83.08, "high": 83.13, "low": 83.06, "close": 83.1, "volume": 604.421, "quote_volume": 50230.09109, "trades": 536, "taker_buy_quote": 29477.17399}, {"ts": 1775053680000, "open": 83.1, "high": 83.21, "low": 83.09, "close": 83.18, "volume": 2652.136, "quote_volume": 220585.57877, "trades": 795, "taker_buy_quote": 149367.25762}, {"ts": 1775053740000, "open": 83.18, "high": 83.24, "low": 83.18, "close": 83.19, "volume": 2572.596, "quote_volume": 214085.54104, "trades": 756, "taker_buy_quote": 108549.39827}, {"ts": 1775053800000, "open": 83.2, "high": 83.35, "low": 83.2, "close": 83.31, "volume": 4174.446, "quote_volume": 347776.39625, "trades": 1057, "taker_buy_quote": 274858.70979}, {"ts": 1775053860000, "open": 83.31, "high": 83.38, "low": 83.27, "close": 83.31, "volume": 1444.294, "quote_volume": 120340.02652, "trades": 1026, "taker_buy_quote": 90509.51338}, {"ts": 1775053920000, "open": 83.31, "high": 83.35, "low": 83.16, "close": 83.16, "volume": 1949.081, "quote_volume": 162336.56263, "trades": 609, "taker_buy_quote": 99987.09362}, {"ts": 1775053980000, "open": 83.16, "high": 83.2, "low": 83.01, "close": 83.03, "volume": 2162.798, "quote_volume": 179640.28157, "trades": 942, "taker_buy_quote": 112379.042}, {"ts": 1775054040000, "open": 83.03, "high": 83.05, "low": 82.88, "close": 82.92, "volume": 2415.961, "quote_volume": 200462.74173, "trades": 1263, "taker_buy_quote": 77547.07894}, {"ts": 1775054100000, "open": 82.92, "high": 83.01, "low": 82.92, "close": 82.97, "volume": 729.393, "quote_volume": 60498.52257, "trades": 749, "taker_buy_quote": 37332.12678}, {"ts": 1775054160000, "open": 82.96, "high": 82.99, "low": 82.87, "close": 82.95, "volume": 555.304, "quote_volume": 46055.60911, "trades": 701, "taker_buy_quote": 25494.10837}, {"ts": 1775054220000, "open": 82.95, "high": 82.99, "low": 82.84, "close": 82.93, "volume": 3217.963, "quote_volume": 266822.80462, "trades": 899, "taker_buy_quote": 51372.67086}, {"ts": 1775054280000, "open": 82.93, "high": 83.01, "low": 82.91, "close": 82.91, "volume": 872.144, "quote_volume": 72352.62161, "trades": 731, "taker_buy_quote": 21434.50773}, {"ts": 1775054340000, "open": 82.92, "high": 83.36, "low": 82.92, "close": 83.17, "volume": 6379.995, "quote_volume": 530885.55515, "trades": 3189, "taker_buy_quote": 353409.37955}, {"ts": 1775054400000, "open": 83.16, "high": 83.16, "low": 83.0, "close": 83.06, "volume": 2272.381, "quote_volume": 188770.2134, "trades": 1505, "taker_buy_quote": 46708.20137}, {"ts": 1775054460000, "open": 83.06, "high": 83.15, "low": 83.05, "close": 83.1, "volume": 939.255, "quote_volume": 78060.15124, "trades": 849, "taker_buy_quote": 53305.04206}, {"ts": 1775054520000, "open": 83.1, "high": 83.19, "low": 83.05, "close": 83.08, "volume": 3404.444, "quote_volume": 283038.66196, "trades": 1348, "taker_buy_quote": 64640.1366}, {"ts": 1775054580000, "open": 83.07, "high": 83.11, "low": 83.04, "close": 83.06, "volume": 2150.288, "quote_volume": 178608.45305, "trades": 967, "taker_buy_quote": 24041.67756}, {"ts": 1775054640000, "open": 83.07, "high": 83.11, "low": 83.03, "close": 83.05, "volume": 1020.571, "quote_volume": 84770.37357, "trades": 758, "taker_buy_quote": 30765.96162}, {"ts": 1775054700000, "open": 83.06, "high": 83.08, "low": 83.03, "close": 83.08, "volume": 2991.412, "quote_volume": 248425.75603, "trades": 736, "taker_buy_quote": 183567.83954}, {"ts": 1775054760000, "open": 83.08, "high": 83.14, "low": 82.97, "close": 83.02, "volume": 3317.55, "quote_volume": 275587.11359, "trades": 1290, "taker_buy_quote": 36262.40568}, {"ts": 1775054820000, "open": 83.02, "high": 83.17, "low": 83.0, "close": 83.15, "volume": 1187.491, "quote_volume": 98657.87506, "trades": 762, "taker_buy_quote": 77247.24498}, {"ts": 1775054880000, "open": 83.16, "high": 83.27, "low": 83.16, "close": 83.26, "volume": 2890.317, "quote_volume": 240541.6803, "trades": 880, "taker_buy_quote": 137921.68377}, {"ts": 1775054940000, "open": 83.26, "high": 83.39, "low": 83.26, "close": 83.37, "volume": 3328.749, "quote_volume": 277345.03724, "trades": 1009, "taker_buy_quote": 110647.75082}, {"ts": 1775055000000, "open": 83.36, "high": 83.41, "low": 83.35, "close": 83.4, "volume": 2323.451, "quote_volume": 193736.23631, "trades": 687, "taker_buy_quote": 168304.74178}, {"ts": 1775055060000, "open": 83.39, "high": 83.39, "low": 83.31, "close": 83.32, "volume": 1893.722, "quote_volume": 157876.23176, "trades": 807, "taker_buy_quote": 19833.54689}, {"ts": 1775055120000, "open": 83.32, "high": 83.43, "low": 83.31, "close": 83.41, "volume": 1254.728, "quote_volume": 104621.3951, "trades": 868, "taker_buy_quote": 42309.17951}, {"ts": 1775055180000, "open": 83.42, "high": 83.56, "low": 83.39, "close": 83.46, "volume": 3668.011, "quote_volume": 306159.48891, "trades": 1432, "taker_buy_quote": 244066.3947}, {"ts": 1775055240000, "open": 83.46, "high": 83.56, "low": 83.44, "close": 83.44, "volume": 2005.876, "quote_volume": 167521.40139, "trades": 987, "taker_buy_quote": 99434.47576}, {"ts": 1775055300000, "open": 83.44, "high": 83.44, "low": 83.33, "close": 83.33, "volume": 1817.005, "quote_volume": 151488.17438, "trades": 846, "taker_buy_quote": 42616.94195}, {"ts": 1775055360000, "open": 83.33, "high": 83.38, "low": 83.3, "close": 83.32, "volume": 1049.819, "quote_volume": 87499.04782, "trades": 808, "taker_buy_quote": 18176.43064}, {"ts": 1775055420000, "open": 83.32, "high": 83.37, "low": 83.25, "close": 83.27, "volume": 8618.822, "quote_volume": 717903.39924, "trades": 1061, "taker_buy_quote": 180032.99966}, {"ts": 1775055480000, "open": 83.28, "high": 83.4, "low": 83.26, "close": 83.4, "volume": 2641.23, "quote_volume": 220138.43399, "trades": 587, "taker_buy_quote": 173856.68043}, {"ts": 1775055540000, "open": 83.4, "high": 83.42, "low": 83.38, "close": 83.39, "volume": 2295.293, "quote_volume": 191452.06571, "trades": 360, "taker_buy_quote": 138872.97947}, {"ts": 1775055600000, "open": 83.39, "high": 83.46, "low": 83.36, "close": 83.39, "volume": 1364.625, "quote_volume": 113847.46513, "trades": 692, "taker_buy_quote": 44826.8493}, {"ts": 1775055660000, "open": 83.38, "high": 83.39, "low": 83.29, "close": 83.32, "volume": 736.498, "quote_volume": 61373.71797, "trades": 669, "taker_buy_quote": 24469.08954}, {"ts": 1775055720000, "open": 83.32, "high": 83.42, "low": 83.32, "close": 83.4, "volume": 1643.657, "quote_volume": 137017.89736, "trades": 682, "taker_buy_quote": 112764.03347}, {"ts": 1775055780000, "open": 83.4, "high": 83.44, "low": 83.37, "close": 83.37, "volume": 1486.526, "quote_volume": 123958.44713, "trades": 504, "taker_buy_quote": 98794.39728}, {"ts": 1775055840000, "open": 83.36, "high": 83.4, "low": 83.33, "close": 83.35, "volume": 1700.34, "quote_volume": 141751.60538, "trades": 451, "taker_buy_quote": 37128.92988}, {"ts": 1775055900000, "open": 83.34, "high": 83.43, "low": 83.34, "close": 83.39, "volume": 592.375, "quote_volume": 49395.63573, "trades": 521, "taker_buy_quote": 37811.20551}, {"ts": 1775055960000, "open": 83.38, "high": 83.47, "low": 83.29, "close": 83.31, "volume": 3461.506, "quote_volume": 288663.34151, "trades": 1174, "taker_buy_quote": 196723.64802}, {"ts": 1775056020000, "open": 83.31, "high": 83.39, "low": 83.31, "close": 83.38, "volume": 394.267, "quote_volume": 32864.19793, "trades": 614, "taker_buy_quote": 25019.89395}, {"ts": 1775056080000, "open": 83.39, "high": 83.41, "low": 83.33, "close": 83.36, "volume": 557.055, "quote_volume": 46434.54442, "trades": 400, "taker_buy_quote": 19541.95095}, {"ts": 1775056140000, "open": 83.36, "high": 83.37, "low": 83.29, "close": 83.34, "volume": 1896.755, "quote_volume": 158048.43243, "trades": 511, "taker_buy_quote": 25311.19761}, {"ts": 1775056200000, "open": 83.33, "high": 83.33, "low": 83.15, "close": 83.18, "volume": 1499.881, "quote_volume": 124791.31788, "trades": 589, "taker_buy_quote": 45182.77452}, {"ts": 1775056260000, "open": 83.19, "high": 83.24, "low": 83.16, "close": 83.16, "volume": 709.126, "quote_volume": 59010.18877, "trades": 436, "taker_buy_quote": 17516.67774}, {"ts": 1775056320000, "open": 83.17, "high": 83.25, "low": 83.12, "close": 83.23, "volume": 5940.618, "quote_volume": 494079.20492, "trades": 750, "taker_buy_quote": 437102.00018}, {"ts": 1775056380000, "open": 83.23, "high": 83.29, "low": 83.22, "close": 83.26, "volume": 3914.044, "quote_volume": 325833.62487, "trades": 603, "taker_buy_quote": 289470.50012}, {"ts": 1775056440000, "open": 83.25, "high": 83.25, "low": 83.17, "close": 83.21, "volume": 10021.683, "quote_volume": 834020.10308, "trades": 764, "taker_buy_quote": 279047.24647}, {"ts": 1775056500000, "open": 83.22, "high": 83.25, "low": 83.14, "close": 83.16, "volume": 1641.856, "quote_volume": 136574.30316, "trades": 899, "taker_buy_quote": 73796.84087}, {"ts": 1775056560000, "open": 83.16, "high": 83.18, "low": 83.09, "close": 83.13, "volume": 1834.958, "quote_volume": 152509.47737, "trades": 572, "taker_buy_quote": 125392.72882}, {"ts": 1775056620000, "open": 83.12, "high": 83.22, "low": 83.11, "close": 83.19, "volume": 1802.285, "quote_volume": 149889.34916, "trades": 807, "taker_buy_quote": 116667.5164}, {"ts": 1775056680000, "open": 83.2, "high": 83.27, "low": 83.2, "close": 83.27, "volume": 2951.108, "quote_volume": 245641.65161, "trades": 749, "taker_buy_quote": 89343.38832}, {"ts": 1775056740000, "open": 83.27, "high": 83.33, "low": 83.27, "close": 83.29, "volume": 2004.383, "quote_volume": 166973.41035, "trades": 921, "taker_buy_quote": 70032.86262}, {"ts": 1775056800000, "open": 83.29, "high": 83.37, "low": 83.28, "close": 83.34, "volume": 814.995, "quote_volume": 67928.18281, "trades": 618, "taker_buy_quote": 31303.68889}, {"ts": 1775056860000, "open": 83.34, "high": 83.35, "low": 83.18, "close": 83.21, "volume": 1213.412, "quote_volume": 101016.87198, "trades": 828, "taker_buy_quote": 30390.64527}, {"ts": 1775056920000, "open": 83.21, "high": 83.36, "low": 83.21, "close": 83.35, "volume": 4319.126, "quote_volume": 359702.70172, "trades": 891, "taker_buy_quote": 308990.1364}, {"ts": 1775056980000, "open": 83.35, "high": 83.6, "low": 83.35, "close": 83.55, "volume": 4146.542, "quote_volume": 346083.03873, "trades": 1349, "taker_buy_quote": 257244.81417}, {"ts": 1775057040000, "open": 83.54, "high": 83.68, "low": 83.5, "close": 83.68, "volume": 7057.867, "quote_volume": 589703.17685, "trades": 1713, "taker_buy_quote": 449419.46753}, {"ts": 1775057100000, "open": 83.69, "high": 83.88, "low": 83.67, "close": 83.69, "volume": 14643.162, "quote_volume": 1226766.5281, "trades": 3640, "taker_buy_quote": 583269.23652}, {"ts": 1775057160000, "open": 83.7, "high": 83.71, "low": 83.6, "close": 83.62, "volume": 4592.936, "quote_volume": 384137.31824, "trades": 968, "taker_buy_quote": 226011.2559}, {"ts": 1775057220000, "open": 83.62, "high": 83.63, "low": 83.55, "close": 83.59, "volume": 1114.354, "quote_volume": 93145.30195, "trades": 638, "taker_buy_quote": 38913.19802}, {"ts": 1775057280000, "open": 83.59, "high": 83.6, "low": 83.52, "close": 83.56, "volume": 2201.792, "quote_volume": 183960.33702, "trades": 929, "taker_buy_quote": 78012.5896}, {"ts": 1775057340000, "open": 83.55, "high": 83.57, "low": 83.5, "close": 83.57, "volume": 1238.559, "quote_volume": 103465.72587, "trades": 683, "taker_buy_quote": 57419.93044}, {"ts": 1775057400000, "open": 83.57, "high": 83.61, "low": 83.48, "close": 83.48, "volume": 2543.27, "quote_volume": 212488.17252, "trades": 1040, "taker_buy_quote": 119911.91251}, {"ts": 1775057460000, "open": 83.49, "high": 83.68, "low": 83.48, "close": 83.68, "volume": 3474.162, "quote_volume": 290403.32145, "trades": 590, "taker_buy_quote": 162374.27123}, {"ts": 1775057520000, "open": 83.68, "high": 83.7, "low": 83.54, "close": 83.57, "volume": 3388.232, "quote_volume": 283360.99083, "trades": 1059, "taker_buy_quote": 130351.81366}, {"ts": 1775057580000, "open": 83.56, "high": 83.56, "low": 83.46, "close": 83.48, "volume": 1455.237, "quote_volume": 121505.26475, "trades": 725, "taker_buy_quote": 36390.44582}, {"ts": 1775057640000, "open": 83.48, "high": 83.55, "low": 83.47, "close": 83.51, "volume": 3393.82, "quote_volume": 283350.95232, "trades": 885, "taker_buy_quote": 131036.23328}, {"ts": 1775057700000, "open": 83.51, "high": 83.68, "low": 83.51, "close": 83.67, "volume": 3515.895, "quote_volume": 294030.46897, "trades": 1333, "taker_buy_quote": 188396.50484}, {"ts": 1775057760000, "open": 83.66, "high": 83.72, "low": 83.65, "close": 83.69, "volume": 1500.582, "quote_volume": 125583.13405, "trades": 719, "taker_buy_quote": 38446.58665}, {"ts": 1775057820000, "open": 83.68, "high": 83.7, "low": 83.55, "close": 83.58, "volume": 815.251, "quote_volume": 68179.60785, "trades": 514, "taker_buy_quote": 19904.94306}, {"ts": 1775057880000, "open": 83.58, "high": 83.62, "low": 83.55, "close": 83.55, "volume": 1711.654, "quote_volume": 143026.83328, "trades": 613, "taker_buy_quote": 27113.88396}, {"ts": 1775057940000, "open": 83.55, "high": 83.55, "low": 83.46, "close": 83.48, "volume": 944.491, "quote_volume": 78858.6309, "trades": 613, "taker_buy_quote": 18846.05534}, {"ts": 1775058000000, "open": 83.49, "high": 83.49, "low": 83.4, "close": 83.41, "volume": 3705.001, "quote_volume": 309159.85118, "trades": 669, "taker_buy_quote": 102834.13732}, {"ts": 1775058060000, "open": 83.41, "high": 83.46, "low": 83.4, "close": 83.44, "volume": 3059.394, "quote_volume": 255239.85381, "trades": 448, "taker_buy_quote": 108014.93211}, {"ts": 1775058120000, "open": 83.44, "high": 83.47, "low": 83.44, "close": 83.45, "volume": 313.744, "quote_volume": 26181.70008, "trades": 158, "taker_buy_quote": 16472.76153}, {"ts": 1775058180000, "open": 83.46, "high": 83.52, "low": 83.45, "close": 83.51, "volume": 1295.109, "quote_volume": 108119.06242, "trades": 294, "taker_buy_quote": 89664.64744}, {"ts": 1775058240000, "open": 83.52, "high": 83.62, "low": 83.52, "close": 83.59, "volume": 2574.166, "quote_volume": 215120.44483, "trades": 623, "taker_buy_quote": 191017.39173}, {"ts": 1775058300000, "open": 83.59, "high": 83.67, "low": 83.58, "close": 83.63, "volume": 5262.839, "quote_volume": 440120.49352, "trades": 1092, "taker_buy_quote": 50246.90085}, {"ts": 1775058360000, "open": 83.62, "high": 83.67, "low": 83.62, "close": 83.62, "volume": 1228.719, "quote_volume": 102756.75704, "trades": 579, "taker_buy_quote": 36378.61426}, {"ts": 1775058420000, "open": 83.62, "high": 83.63, "low": 83.56, "close": 83.63, "volume": 2029.295, "quote_volume": 169680.37396, "trades": 934, "taker_buy_quote": 28391.15841}, {"ts": 1775058480000, "open": 83.63, "high": 83.65, "low": 83.58, "close": 83.65, "volume": 1740.248, "quote_volume": 145511.36492, "trades": 673, "taker_buy_quote": 89139.52587}, {"ts": 1775058540000, "open": 83.65, "high": 83.68, "low": 83.57, "close": 83.58, "volume": 1771.971, "quote_volume": 148171.80577, "trades": 1094, "taker_buy_quote": 66837.37409}, {"ts": 1775058600000, "open": 83.57, "high": 83.61, "low": 83.55, "close": 83.58, "volume": 1051.261, "quote_volume": 87864.53775, "trades": 687, "taker_buy_quote": 47177.69858}, {"ts": 1775058660000, "open": 83.57, "high": 83.62, "low": 83.56, "close": 83.61, "volume": 522.625, "quote_volume": 43687.76727, "trades": 426, "taker_buy_quote": 29525.60244}, {"ts": 1775058720000, "open": 83.61, "high": 83.62, "low": 83.56, "close": 83.56, "volume": 1324.691, "quote_volume": 110741.03286, "trades": 728, "taker_buy_quote": 43621.17004}, {"ts": 1775058780000, "open": 83.57, "high": 83.74, "low": 83.57, "close": 83.72, "volume": 2560.398, "quote_volume": 214148.55066, "trades": 858, "taker_buy_quote": 134690.28294}, {"ts": 1775058840000, "open": 83.72, "high": 83.74, "low": 83.6, "close": 83.6, "volume": 1149.663, "quote_volume": 96160.65674, "trades": 892, "taker_buy_quote": 28898.74915}, {"ts": 1775058900000, "open": 83.6, "high": 83.65, "low": 83.58, "close": 83.59, "volume": 1019.11, "quote_volume": 85208.82563, "trades": 519, "taker_buy_quote": 27563.57979}, {"ts": 1775058960000, "open": 83.58, "high": 83.64, "low": 83.58, "close": 83.62, "volume": 688.214, "quote_volume": 57544.72429, "trades": 538, "taker_buy_quote": 33538.11464}, {"ts": 1775059020000, "open": 83.62, "high": 83.69, "low": 83.6, "close": 83.66, "volume": 835.27, "quote_volume": 69868.67028, "trades": 633, "taker_buy_quote": 24807.58558}, {"ts": 1775059080000, "open": 83.67, "high": 83.7, "low": 83.64, "close": 83.66, "volume": 1531.355, "quote_volume": 128125.84231, "trades": 766, "taker_buy_quote": 57776.03293}, {"ts": 1775059140000, "open": 83.66, "high": 83.68, "low": 83.63, "close": 83.63, "volume": 2015.38, "quote_volume": 168587.17816, "trades": 591, "taker_buy_quote": 50708.15319}, {"ts": 1775059200000, "open": 83.62, "high": 83.65, "low": 83.54, "close": 83.58, "volume": 690.484, "quote_volume": 57717.78567, "trades": 795, "taker_buy_quote": 21632.73018}, {"ts": 1775059260000, "open": 83.57, "high": 83.62, "low": 83.51, "close": 83.61, "volume": 887.173, "quote_volume": 74131.75421, "trades": 790, "taker_buy_quote": 32716.08227}, {"ts": 1775059320000, "open": 83.6, "high": 83.6, "low": 83.55, "close": 83.58, "volume": 2170.799, "quote_volume": 181425.68554, "trades": 488, "taker_buy_quote": 123749.8466}, {"ts": 1775059380000, "open": 83.58, "high": 83.58, "low": 83.44, "close": 83.48, "volume": 1507.779, "quote_volume": 125918.28192, "trades": 718, "taker_buy_quote": 52547.08351}, {"ts": 1775059440000, "open": 83.47, "high": 83.48, "low": 83.44, "close": 83.44, "volume": 843.376, "quote_volume": 70389.4179, "trades": 527, "taker_buy_quote": 12474.41891}, {"ts": 1775059500000, "open": 83.45, "high": 83.46, "low": 83.4, "close": 83.43, "volume": 1006.71, "quote_volume": 83989.51455, "trades": 460, "taker_buy_quote": 48972.84636}, {"ts": 1775059560000, "open": 83.43, "high": 83.49, "low": 83.42, "close": 83.43, "volume": 2031.299, "quote_volume": 169537.32574, "trades": 426, "taker_buy_quote": 139136.99501}, {"ts": 1775059620000, "open": 83.42, "high": 83.43, "low": 83.24, "close": 83.3, "volume": 2823.422, "quote_volume": 235310.51321, "trades": 943, "taker_buy_quote": 28176.19968}, {"ts": 1775059680000, "open": 83.3, "high": 83.34, "low": 83.23, "close": 83.27, "volume": 6770.178, "quote_volume": 563765.0862, "trades": 855, "taker_buy_quote": 116539.84747}, {"ts": 1775059740000, "open": 83.26, "high": 83.41, "low": 83.25, "close": 83.4, "volume": 2184.612, "quote_volume": 181986.02539, "trades": 577, "taker_buy_quote": 46663.95697}, {"ts": 1775059800000, "open": 83.39, "high": 83.44, "low": 83.39, "close": 83.41, "volume": 1259.618, "quote_volume": 105084.72619, "trades": 405, "taker_buy_quote": 84778.85098}, {"ts": 1775059860000, "open": 83.41, "high": 83.41, "low": 83.25, "close": 83.29, "volume": 1648.887, "quote_volume": 137384.57941, "trades": 883, "taker_buy_quote": 35434.32316}, {"ts": 1775059920000, "open": 83.3, "high": 83.3, "low": 83.2, "close": 83.28, "volume": 1864.35, "quote_volume": 155161.48185, "trades": 860, "taker_buy_quote": 89578.208}, {"ts": 1775059980000, "open": 83.28, "high": 83.3, "low": 83.28, "close": 83.28, "volume": 1411.312, "quote_volume": 117558.93152, "trades": 361, "taker_buy_quote": 28797.53363}, {"ts": 1775060040000, "open": 83.28, "high": 83.28, "low": 83.08, "close": 83.21, "volume": 8964.116, "quote_volume": 745354.53291, "trades": 1469, "taker_buy_quote": 315197.43919}, {"ts": 1775060100000, "open": 83.2, "high": 83.22, "low": 83.15, "close": 83.2, "volume": 1123.514, "quote_volume": 93444.36204, "trades": 601, "taker_buy_quote": 71313.08728}, {"ts": 1775060160000, "open": 83.21, "high": 83.21, "low": 83.15, "close": 83.19, "volume": 1713.203, "quote_volume": 142501.8874, "trades": 773, "taker_buy_quote": 34886.11793}, {"ts": 1775060220000, "open": 83.19, "high": 83.35, "low": 83.19, "close": 83.32, "volume": 2253.937, "quote_volume": 187734.41007, "trades": 925, "taker_buy_quote": 109491.14296}, {"ts": 1775060280000, "open": 83.33, "high": 83.46, "low": 83.33, "close": 83.45, "volume": 1274.697, "quote_volume": 106333.3337, "trades": 597, "taker_buy_quote": 83774.95343}, {"ts": 1775060340000, "open": 83.45, "high": 83.8, "low": 83.45, "close": 83.71, "volume": 12220.96, "quote_volume": 1023002.70286, "trades": 2400, "taker_buy_quote": 606529.19329}, {"ts": 1775060400000, "open": 83.71, "high": 83.84, "low": 83.7, "close": 83.78, "volume": 5985.404, "quote_volume": 501412.36686, "trades": 1024, "taker_buy_quote": 432000.13827}, {"ts": 1775060460000, "open": 83.79, "high": 83.86, "low": 83.78, "close": 83.84, "volume": 2523.944, "quote_volume": 211544.48803, "trades": 900, "taker_buy_quote": 82527.69323}, {"ts": 1775060520000, "open": 83.85, "high": 83.93, "low": 83.84, "close": 83.92, "volume": 2511.604, "quote_volume": 210677.7803, "trades": 899, "taker_buy_quote": 102955.96865}, {"ts": 1775060580000, "open": 83.91, "high": 84.1, "low": 83.91, "close": 84.03, "volume": 6662.711, "quote_volume": 559827.31662, "trades": 2361, "taker_buy_quote": 278155.2335}, {"ts": 1775060640000, "open": 84.04, "high": 84.05, "low": 83.93, "close": 83.94, "volume": 2700.982, "quote_volume": 226878.92015, "trades": 555, "taker_buy_quote": 27121.40253}, {"ts": 1775060700000, "open": 83.93, "high": 84.01, "low": 83.89, "close": 84.01, "volume": 2635.897, "quote_volume": 221292.18056, "trades": 648, "taker_buy_quote": 169099.4099}, {"ts": 1775060760000, "open": 84.0, "high": 84.22, "low": 84.0, "close": 84.18, "volume": 15790.015, "quote_volume": 1328815.02702, "trades": 2582, "taker_buy_quote": 848842.8869}, {"ts": 1775060820000, "open": 84.17, "high": 84.3, "low": 84.17, "close": 84.29, "volume": 4583.451, "quote_volume": 386064.03868, "trades": 992, "taker_buy_quote": 266793.43684}, {"ts": 1775060880000, "open": 84.3, "high": 84.49, "low": 84.26, "close": 84.33, "volume": 6442.11, "quote_volume": 543603.517, "trades": 2343, "taker_buy_quote": 327028.56095}, {"ts": 1775060940000, "open": 84.34, "high": 84.38, "low": 84.3, "close": 84.37, "volume": 3664.368, "quote_volume": 309032.08779, "trades": 842, "taker_buy_quote": 196461.05657}, {"ts": 1775061000000, "open": 84.38, "high": 84.49, "low": 84.34, "close": 84.38, "volume": 6913.984, "quote_volume": 583661.37006, "trades": 1545, "taker_buy_quote": 267362.62167}, {"ts": 1775061060000, "open": 84.38, "high": 84.62, "low": 84.38, "close": 84.5, "volume": 10026.512, "quote_volume": 847673.45351, "trades": 2282, "taker_buy_quote": 579644.56633}, {"ts": 1775061120000, "open": 84.49, "high": 84.64, "low": 84.42, "close": 84.44, "volume": 4052.497, "quote_volume": 342673.32011, "trades": 1316, "taker_buy_quote": 143066.07376}, {"ts": 1775061180000, "open": 84.44, "high": 84.48, "low": 84.37, "close": 84.38, "volume": 3987.411, "quote_volume": 336690.33537, "trades": 1229, "taker_buy_quote": 188881.32955}, {"ts": 1775061240000, "open": 84.37, "high": 84.48, "low": 84.33, "close": 84.48, "volume": 6827.702, "quote_volume": 576261.68902, "trades": 1412, "taker_buy_quote": 192282.88163}, {"ts": 1775061300000, "open": 84.49, "high": 84.7, "low": 84.47, "close": 84.62, "volume": 9970.372, "quote_volume": 843257.59859, "trades": 1943, "taker_buy_quote": 459563.16034}, {"ts": 1775061360000, "open": 84.62, "high": 84.97, "low": 84.58, "close": 84.93, "volume": 22024.409, "quote_volume": 1867762.78901, "trades": 4430, "taker_buy_quote": 1364719.78812}, {"ts": 1775061420000, "open": 84.94, "high": 85.0, "low": 84.88, "close": 84.97, "volume": 20692.063, "quote_volume": 1757922.34726, "trades": 2896, "taker_buy_quote": 837295.57896}, {"ts": 1775061480000, "open": 84.98, "high": 85.33, "low": 84.97, "close": 85.22, "volume": 25482.158, "quote_volume": 2171121.58204, "trades": 4928, "taker_buy_quote": 1522558.0966}, {"ts": 1775061540000, "open": 85.22, "high": 85.32, "low": 85.03, "close": 85.03, "volume": 14173.105, "quote_volume": 1207506.61846, "trades": 2629, "taker_buy_quote": 483325.77418}, {"ts": 1775061600000, "open": 85.03, "high": 85.05, "low": 84.91, "close": 85.01, "volume": 18765.496, "quote_volume": 1594406.41842, "trades": 2705, "taker_buy_quote": 351657.19767}, {"ts": 1775061660000, "open": 85.02, "high": 85.12, "low": 84.93, "close": 84.97, "volume": 12981.996, "quote_volume": 1103879.86507, "trades": 2314, "taker_buy_quote": 402064.23394}, {"ts": 1775061720000, "open": 84.98, "high": 85.07, "low": 84.95, "close": 85.06, "volume": 6795.343, "quote_volume": 577515.74964, "trades": 1675, "taker_buy_quote": 304283.16781}, {"ts": 1775061780000, "open": 85.07, "high": 85.22, "low": 85.07, "close": 85.15, "volume": 6939.017, "quote_volume": 590922.58918, "trades": 1730, "taker_buy_quote": 186948.36867}, {"ts": 1775061840000, "open": 85.16, "high": 85.31, "low": 85.14, "close": 85.24, "volume": 11755.138, "quote_volume": 1002062.32819, "trades": 1785, "taker_buy_quote": 620893.91611}, {"ts": 1775061900000, "open": 85.24, "high": 85.26, "low": 85.11, "close": 85.22, "volume": 8279.295, "quote_volume": 705468.17061, "trades": 1619, "taker_buy_quote": 199151.30971}, {"ts": 1775061960000, "open": 85.22, "high": 85.26, "low": 85.17, "close": 85.18, "volume": 7919.495, "quote_volume": 674939.32806, "trades": 1959, "taker_buy_quote": 318458.63538}, {"ts": 1775062020000, "open": 85.18, "high": 85.19, "low": 85.1, "close": 85.13, "volume": 8781.501, "quote_volume": 747540.30485, "trades": 1811, "taker_buy_quote": 340439.68975}, {"ts": 1775062080000, "open": 85.13, "high": 85.22, "low": 85.13, "close": 85.2, "volume": 7951.003, "quote_volume": 677399.00229, "trades": 1125, "taker_buy_quote": 223077.97112}, {"ts": 1775062140000, "open": 85.21, "high": 85.26, "low": 85.13, "close": 85.25, "volume": 5863.518, "quote_volume": 499547.08957, "trades": 1228, "taker_buy_quote": 188164.39437}, {"ts": 1775062200000, "open": 85.26, "high": 85.31, "low": 85.19, "close": 85.2, "volume": 4634.877, "quote_volume": 395159.25684, "trades": 1012, "taker_buy_quote": 47986.79564}, {"ts": 1775062260000, "open": 85.2, "high": 85.21, "low": 85.12, "close": 85.16, "volume": 5930.914, "quote_volume": 505081.75955, "trades": 1196, "taker_buy_quote": 254486.8339}, {"ts": 1775062320000, "open": 85.16, "high": 85.2, "low": 85.11, "close": 85.16, "volume": 7733.156, "quote_volume": 658531.42597, "trades": 1481, "taker_buy_quote": 323527.62937}, {"ts": 1775062380000, "open": 85.17, "high": 85.24, "low": 85.12, "close": 85.12, "volume": 7278.977, "quote_volume": 620099.22306, "trades": 1784, "taker_buy_quote": 201568.46238}, {"ts": 1775062440000, "open": 85.12, "high": 85.19, "low": 85.09, "close": 85.16, "volume": 5017.486, "quote_volume": 427213.47511, "trades": 1056, "taker_buy_quote": 171335.25493}, {"ts": 1775062500000, "open": 85.17, "high": 85.18, "low": 85.03, "close": 85.04, "volume": 9412.876, "quote_volume": 801396.83329, "trades": 1438, "taker_buy_quote": 215278.43663}, {"ts": 1775062560000, "open": 85.03, "high": 85.03, "low": 84.93, "close": 84.94, "volume": 7901.139, "quote_volume": 671315.21572, "trades": 1168, "taker_buy_quote": 195558.86831}, {"ts": 1775062620000, "open": 84.94, "high": 85.21, "low": 84.94, "close": 85.18, "volume": 4936.984, "quote_volume": 420111.59812, "trades": 1401, "taker_buy_quote": 194990.00761}, {"ts": 1775062680000, "open": 85.18, "high": 85.22, "low": 85.12, "close": 85.14, "volume": 4484.847, "quote_volume": 381909.70285, "trades": 1230, "taker_buy_quote": 83753.52487}, {"ts": 1775062740000, "open": 85.14, "high": 85.28, "low": 85.14, "close": 85.26, "volume": 4459.602, "quote_volume": 380044.49321, "trades": 853, "taker_buy_quote": 195364.43098}, {"ts": 1775062800000, "open": 85.25, "high": 85.65, "low": 85.25, "close": 85.58, "volume": 77893.894, "quote_volume": 6660083.75079, "trades": 8402, "taker_buy_quote": 5487026.54819}, {"ts": 1775062860000, "open": 85.57, "high": 85.72, "low": 85.56, "close": 85.67, "volume": 19028.243, "quote_volume": 1629741.03304, "trades": 2484, "taker_buy_quote": 1178326.39425}, {"ts": 1775062920000, "open": 85.67, "high": 86.1, "low": 85.67, "close": 86.04, "volume": 82621.62, "quote_volume": 7102469.14186, "trades": 10164, "taker_buy_quote": 5658819.57303}, {"ts": 1775062980000, "open": 86.05, "high": 86.52, "low": 86.05, "close": 86.48, "volume": 58805.811, "quote_volume": 5079421.25171, "trades": 12108, "taker_buy_quote": 3495060.16732}, {"ts": 1775063040000, "open": 86.48, "high": 86.65, "low": 86.47, "close": 86.55, "volume": 14393.755, "quote_volume": 1245978.68168, "trades": 5012, "taker_buy_quote": 507964.98058}, {"ts": 1775063100000, "open": 86.55, "high": 86.56, "low": 86.44, "close": 86.47, "volume": 17210.31, "quote_volume": 1488657.95358, "trades": 3118, "taker_buy_quote": 462119.4854}, {"ts": 1775063160000, "open": 86.48, "high": 86.48, "low": 86.13, "close": 86.21, "volume": 14373.423, "quote_volume": 1240259.49254, "trades": 4462, "taker_buy_quote": 414804.42077}, {"ts": 1775063220000, "open": 86.21, "high": 86.34, "low": 86.14, "close": 86.15, "volume": 7944.852, "quote_volume": 684857.5474, "trades": 2020, "taker_buy_quote": 94983.31906}, {"ts": 1775063280000, "open": 86.15, "high": 86.2, "low": 86.08, "close": 86.14, "volume": 3684.784, "quote_volume": 317374.88592, "trades": 1599, "taker_buy_quote": 135154.65146}, {"ts": 1775063340000, "open": 86.15, "high": 86.19, "low": 85.96, "close": 85.97, "volume": 5798.852, "quote_volume": 499035.76606, "trades": 2519, "taker_buy_quote": 177570.97637}, {"ts": 1775063400000, "open": 85.97, "high": 86.13, "low": 85.94, "close": 85.99, "volume": 7124.273, "quote_volume": 612971.56257, "trades": 1750, "taker_buy_quote": 272065.70535}, {"ts": 1775063460000, "open": 86.0, "high": 86.01, "low": 85.9, "close": 85.92, "volume": 3290.49, "quote_volume": 282821.48573, "trades": 1525, "taker_buy_quote": 120736.62376}, {"ts": 1775063520000, "open": 85.93, "high": 85.93, "low": 85.75, "close": 85.77, "volume": 14277.515, "quote_volume": 1225541.1281, "trades": 2562, "taker_buy_quote": 475266.68398}, {"ts": 1775063580000, "open": 85.78, "high": 85.79, "low": 85.66, "close": 85.66, "volume": 8516.778, "quote_volume": 730015.73052, "trades": 1511, "taker_buy_quote": 73337.99005}, {"ts": 1775063640000, "open": 85.66, "high": 85.77, "low": 85.63, "close": 85.74, "volume": 15122.765, "quote_volume": 1296219.07783, "trades": 1131, "taker_buy_quote": 1054525.36305}, {"ts": 1775063700000, "open": 85.75, "high": 85.85, "low": 85.74, "close": 85.84, "volume": 1711.87, "quote_volume": 146873.22316, "trades": 588, "taker_buy_quote": 39113.72485}, {"ts": 1775063760000, "open": 85.85, "high": 85.87, "low": 85.78, "close": 85.84, "volume": 2864.055, "quote_volume": 245863.23273, "trades": 729, "taker_buy_quote": 58304.39033}, {"ts": 1775063820000, "open": 85.85, "high": 86.0, "low": 85.81, "close": 85.99, "volume": 4635.571, "quote_volume": 398050.80514, "trades": 1093, "taker_buy_quote": 188197.06645}, {"ts": 1775063880000, "open": 85.99, "high": 86.14, "low": 85.95, "close": 86.12, "volume": 6013.286, "quote_volume": 517409.48444, "trades": 1205, "taker_buy_quote": 171507.74056}, {"ts": 1775063940000, "open": 86.12, "high": 86.12, "low": 85.95, "close": 86.0, "volume": 4386.923, "quote_volume": 377322.70643, "trades": 1115, "taker_buy_quote": 142044.08819}, {"ts": 1775064000000, "open": 86.0, "high": 86.0, "low": 85.64, "close": 85.64, "volume": 5357.111, "quote_volume": 459944.34842, "trades": 2228, "taker_buy_quote": 80543.13921}, {"ts": 1775064060000, "open": 85.64, "high": 85.67, "low": 85.43, "close": 85.58, "volume": 9908.526, "quote_volume": 847472.85163, "trades": 2933, "taker_buy_quote": 258931.96068}, {"ts": 1775064120000, "open": 85.59, "high": 85.63, "low": 85.55, "close": 85.58, "volume": 2779.105, "quote_volume": 237866.28005, "trades": 970, "taker_buy_quote": 61196.31914}, {"ts": 1775064180000, "open": 85.58, "high": 85.58, "low": 85.27, "close": 85.28, "volume": 12101.793, "quote_volume": 1033157.02568, "trades": 3738, "taker_buy_quote": 269921.51858}, {"ts": 1775064240000, "open": 85.28, "high": 85.35, "low": 85.17, "close": 85.3, "volume": 9197.017, "quote_volume": 784204.15455, "trades": 2442, "taker_buy_quote": 137926.52624}, {"ts": 1775064300000, "open": 85.31, "high": 85.32, "low": 84.92, "close": 84.95, "volume": 27060.802, "quote_volume": 2303621.16628, "trades": 4569, "taker_buy_quote": 805131.07561}, {"ts": 1775064360000, "open": 84.95, "high": 84.95, "low": 84.7, "close": 84.72, "volume": 16427.372, "quote_volume": 1393632.78562, "trades": 4106, "taker_buy_quote": 496085.10237}, {"ts": 1775064420000, "open": 84.71, "high": 84.79, "low": 84.54, "close": 84.69, "volume": 18921.702, "quote_volume": 1602035.99008, "trades": 4333, "taker_buy_quote": 789852.41975}, {"ts": 1775064480000, "open": 84.69, "high": 84.8, "low": 84.62, "close": 84.73, "volume": 7785.065, "quote_volume": 659597.64865, "trades": 1890, "taker_buy_quote": 312154.18799}, {"ts": 1775064540000, "open": 84.73, "high": 84.78, "low": 84.6, "close": 84.75, "volume": 6840.769, "quote_volume": 579466.30859, "trades": 2054, "taker_buy_quote": 351754.50103}, {"ts": 1775064600000, "open": 84.74, "high": 84.75, "low": 84.62, "close": 84.64, "volume": 3453.816, "quote_volume": 292447.67253, "trades": 1391, "taker_buy_quote": 90737.72609}, {"ts": 1775064660000, "open": 84.65, "high": 84.77, "low": 84.65, "close": 84.72, "volume": 3583.057, "quote_volume": 303510.82577, "trades": 1188, "taker_buy_quote": 68629.74372}, {"ts": 1775064720000, "open": 84.71, "high": 84.82, "low": 84.59, "close": 84.68, "volume": 6916.857, "quote_volume": 585743.53691, "trades": 1689, "taker_buy_quote": 308686.16267}, {"ts": 1775064780000, "open": 84.67, "high": 84.73, "low": 84.6, "close": 84.69, "volume": 2835.718, "quote_volume": 240065.50346, "trades": 1222, "taker_buy_quote": 93753.70438}, {"ts": 1775064840000, "open": 84.69, "high": 84.72, "low": 84.51, "close": 84.64, "volume": 6254.414, "quote_volume": 529159.5962, "trades": 1808, "taker_buy_quote": 187529.76099}, {"ts": 1775064900000, "open": 84.64, "high": 84.64, "low": 84.25, "close": 84.41, "volume": 11045.366, "quote_volume": 932345.09852, "trades": 3981, "taker_buy_quote": 288650.71801}, {"ts": 1775064960000, "open": 84.42, "high": 84.59, "low": 84.42, "close": 84.59, "volume": 2607.089, "quote_volume": 220355.10019, "trades": 1412, "taker_buy_quote": 84028.73509}, {"ts": 1775065020000, "open": 84.58, "high": 84.74, "low": 84.52, "close": 84.74, "volume": 3540.56, "quote_volume": 299638.43147, "trades": 1554, "taker_buy_quote": 127597.72207}, {"ts": 1775065080000, "open": 84.74, "high": 85.08, "low": 84.73, "close": 85.04, "volume": 4766.421, "quote_volume": 405060.82547, "trades": 2743, "taker_buy_quote": 295918.33754}, {"ts": 1775065140000, "open": 85.05, "high": 85.09, "low": 84.98, "close": 84.98, "volume": 2329.702, "quote_volume": 198098.53207, "trades": 853, "taker_buy_quote": 63810.42042}, {"ts": 1775065200000, "open": 84.98, "high": 85.0, "low": 84.9, "close": 84.93, "volume": 1175.994, "quote_volume": 99914.6621, "trades": 784, "taker_buy_quote": 31895.12031}, {"ts": 1775065260000, "open": 84.94, "high": 85.0, "low": 84.9, "close": 85.0, "volume": 2394.555, "quote_volume": 203353.77964, "trades": 438, "taker_buy_quote": 25915.02459}, {"ts": 1775065320000, "open": 85.0, "high": 85.04, "low": 84.95, "close": 85.02, "volume": 2587.352, "quote_volume": 219932.50239, "trades": 931, "taker_buy_quote": 90483.94572}, {"ts": 1775065380000, "open": 85.03, "high": 85.05, "low": 84.97, "close": 85.0, "volume": 2540.066, "quote_volume": 215970.30768, "trades": 697, "taker_buy_quote": 35195.08009}, {"ts": 1775065440000, "open": 85.01, "high": 85.01, "low": 84.92, "close": 84.98, "volume": 2338.189, "quote_volume": 198655.32489, "trades": 890, "taker_buy_quote": 55467.92674}, {"ts": 1775065500000, "open": 84.98, "high": 85.06, "low": 84.96, "close": 85.03, "volume": 2029.757, "quote_volume": 172545.60902, "trades": 976, "taker_buy_quote": 36005.75954}, {"ts": 1775065560000, "open": 85.04, "high": 85.07, "low": 84.98, "close": 85.06, "volume": 3338.085, "quote_volume": 283826.14601, "trades": 1120, "taker_buy_quote": 71911.5389}, {"ts": 1775065620000, "open": 85.05, "high": 85.05, "low": 84.94, "close": 84.97, "volume": 3498.68, "quote_volume": 297418.93954, "trades": 1048, "taker_buy_quote": 138145.13844}, {"ts": 1775065680000, "open": 84.98, "high": 85.09, "low": 84.97, "close": 84.98, "volume": 2349.059, "quote_volume": 199776.77445, "trades": 1065, "taker_buy_quote": 88868.37445}, {"ts": 1775065740000, "open": 84.98, "high": 85.0, "low": 84.78, "close": 84.82, "volume": 4448.815, "quote_volume": 377523.74865, "trades": 1831, "taker_buy_quote": 70807.07657}, {"ts": 1775065800000, "open": 84.81, "high": 84.84, "low": 84.53, "close": 84.54, "volume": 2990.019, "quote_volume": 253130.44677, "trades": 1972, "taker_buy_quote": 113975.50286}, {"ts": 1775065860000, "open": 84.54, "high": 84.66, "low": 84.39, "close": 84.49, "volume": 11255.585, "quote_volume": 951232.20486, "trades": 2023, "taker_buy_quote": 311486.0015}, {"ts": 1775065920000, "open": 84.5, "high": 84.61, "low": 84.45, "close": 84.6, "volume": 7145.456, "quote_volume": 603993.06337, "trades": 1348, "taker_buy_quote": 235790.73431}, {"ts": 1775065980000, "open": 84.6, "high": 84.7, "low": 84.57, "close": 84.57, "volume": 4718.811, "quote_volume": 399341.4521, "trades": 1417, "taker_buy_quote": 93858.85975}, {"ts": 1775066040000, "open": 84.58, "high": 84.58, "low": 84.51, "close": 84.55, "volume": 4800.554, "quote_volume": 405861.57791, "trades": 1127, "taker_buy_quote": 153101.12274}, {"ts": 1775066100000, "open": 84.55, "high": 84.6, "low": 84.5, "close": 84.55, "volume": 4974.127, "quote_volume": 420595.44521, "trades": 1004, "taker_buy_quote": 191315.00453}, {"ts": 1775066160000, "open": 84.55, "high": 84.57, "low": 84.47, "close": 84.51, "volume": 5149.054, "quote_volume": 435242.72264, "trades": 1106, "taker_buy_quote": 215912.06216}, {"ts": 1775066220000, "open": 84.52, "high": 84.53, "low": 84.44, "close": 84.46, "volume": 4216.727, "quote_volume": 356261.38178, "trades": 961, "taker_buy_quote": 211675.47969}, {"ts": 1775066280000, "open": 84.45, "high": 84.51, "low": 84.42, "close": 84.46, "volume": 4989.1, "quote_volume": 421358.82116, "trades": 1062, "taker_buy_quote": 141610.58453}, {"ts": 1775066340000, "open": 84.47, "high": 84.5, "low": 84.4, "close": 84.44, "volume": 5921.385, "quote_volume": 499991.94778, "trades": 1381, "taker_buy_quote": 277414.30037}, {"ts": 1775066400000, "open": 84.43, "high": 84.49, "low": 84.37, "close": 84.37, "volume": 7774.466, "quote_volume": 656358.04158, "trades": 1603, "taker_buy_quote": 142657.0915}, {"ts": 1775066460000, "open": 84.37, "high": 84.41, "low": 84.29, "close": 84.32, "volume": 6346.514, "quote_volume": 535309.24666, "trades": 1573, "taker_buy_quote": 89721.36646}, {"ts": 1775066520000, "open": 84.33, "high": 84.34, "low": 84.05, "close": 84.12, "volume": 8879.394, "quote_volume": 747620.21483, "trades": 3786, "taker_buy_quote": 195575.6456}, {"ts": 1775066580000, "open": 84.12, "high": 84.17, "low": 84.0, "close": 84.05, "volume": 5595.536, "quote_volume": 470454.4259, "trades": 2516, "taker_buy_quote": 104702.77216}, {"ts": 1775066640000, "open": 84.05, "high": 84.27, "low": 83.99, "close": 84.23, "volume": 3336.255, "quote_volume": 280608.90627, "trades": 1435, "taker_buy_quote": 72093.60274}, {"ts": 1775066700000, "open": 84.22, "high": 84.22, "low": 84.01, "close": 84.06, "volume": 5732.65, "quote_volume": 482132.90688, "trades": 2328, "taker_buy_quote": 253067.15898}, {"ts": 1775066760000, "open": 84.06, "high": 84.07, "low": 83.98, "close": 83.99, "volume": 3663.32, "quote_volume": 307834.21436, "trades": 1096, "taker_buy_quote": 156711.00956}, {"ts": 1775066820000, "open": 83.99, "high": 84.07, "low": 83.98, "close": 84.01, "volume": 1793.034, "quote_volume": 150650.50305, "trades": 1190, "taker_buy_quote": 117329.58966}, {"ts": 1775066880000, "open": 84.0, "high": 84.09, "low": 83.97, "close": 84.09, "volume": 1989.263, "quote_volume": 167147.69862, "trades": 1038, "taker_buy_quote": 136606.69631}, {"ts": 1775066940000, "open": 84.09, "high": 84.09, "low": 83.93, "close": 83.96, "volume": 5094.314, "quote_volume": 427705.53025, "trades": 1691, "taker_buy_quote": 178367.82125}, {"ts": 1775067000000, "open": 83.96, "high": 84.04, "low": 83.94, "close": 83.94, "volume": 5553.883, "quote_volume": 466385.93687, "trades": 1051, "taker_buy_quote": 182434.11813}, {"ts": 1775067060000, "open": 83.94, "high": 84.08, "low": 83.94, "close": 84.05, "volume": 2165.209, "quote_volume": 181873.42299, "trades": 776, "taker_buy_quote": 165636.57691}, {"ts": 1775067120000, "open": 84.05, "high": 84.28, "low": 84.05, "close": 84.23, "volume": 3589.786, "quote_volume": 302229.10252, "trades": 1649, "taker_buy_quote": 213753.85531}, {"ts": 1775067180000, "open": 84.23, "high": 84.23, "low": 84.08, "close": 84.14, "volume": 2127.547, "quote_volume": 179032.12558, "trades": 1036, "taker_buy_quote": 45439.05114}, {"ts": 1775067240000, "open": 84.13, "high": 84.21, "low": 84.04, "close": 84.07, "volume": 1970.258, "quote_volume": 165813.51402, "trades": 1028, "taker_buy_quote": 88547.7492}, {"ts": 1775067300000, "open": 84.06, "high": 84.16, "low": 84.02, "close": 84.12, "volume": 1799.802, "quote_volume": 151346.27374, "trades": 1247, "taker_buy_quote": 60698.67677}, {"ts": 1775067360000, "open": 84.12, "high": 84.13, "low": 84.04, "close": 84.07, "volume": 3612.43, "quote_volume": 303739.20072, "trades": 1205, "taker_buy_quote": 100388.69987}, {"ts": 1775067420000, "open": 84.07, "high": 84.08, "low": 83.98, "close": 84.0, "volume": 1822.726, "quote_volume": 153111.71116, "trades": 981, "taker_buy_quote": 67005.48309}, {"ts": 1775067480000, "open": 83.99, "high": 83.99, "low": 83.89, "close": 83.93, "volume": 3710.113, "quote_volume": 311412.75195, "trades": 1228, "taker_buy_quote": 43199.99616}, {"ts": 1775067540000, "open": 83.94, "high": 83.96, "low": 83.8, "close": 83.92, "volume": 3761.443, "quote_volume": 315418.40238, "trades": 1687, "taker_buy_quote": 196425.7001}, {"ts": 1775067600000, "open": 83.91, "high": 84.03, "low": 83.91, "close": 83.91, "volume": 3389.929, "quote_volume": 284685.4458, "trades": 1634, "taker_buy_quote": 158320.75692}, {"ts": 1775067660000, "open": 83.91, "high": 83.96, "low": 83.81, "close": 83.82, "volume": 3546.095, "quote_volume": 297551.15884, "trades": 1335, "taker_buy_quote": 124258.72147}, {"ts": 1775067720000, "open": 83.82, "high": 83.86, "low": 83.8, "close": 83.81, "volume": 1873.82, "quote_volume": 157079.90914, "trades": 1102, "taker_buy_quote": 106806.40853}, {"ts": 1775067780000, "open": 83.82, "high": 83.93, "low": 83.77, "close": 83.93, "volume": 5819.76, "quote_volume": 487914.15411, "trades": 1300, "taker_buy_quote": 152880.636}, {"ts": 1775067840000, "open": 83.93, "high": 83.93, "low": 83.81, "close": 83.85, "volume": 2313.925, "quote_volume": 194038.03409, "trades": 1042, "taker_buy_quote": 44743.20699}, {"ts": 1775067900000, "open": 83.85, "high": 83.92, "low": 83.84, "close": 83.91, "volume": 2773.46, "quote_volume": 232613.06743, "trades": 1257, "taker_buy_quote": 124705.32792}, {"ts": 1775067960000, "open": 83.9, "high": 83.98, "low": 83.86, "close": 83.96, "volume": 2561.378, "quote_volume": 214957.8121, "trades": 1142, "taker_buy_quote": 136155.52358}, {"ts": 1775068020000, "open": 83.96, "high": 84.02, "low": 83.95, "close": 83.96, "volume": 1684.517, "quote_volume": 141474.69991, "trades": 559, "taker_buy_quote": 46367.89279}, {"ts": 1775068080000, "open": 83.96, "high": 83.96, "low": 83.85, "close": 83.9, "volume": 900.753, "quote_volume": 75586.16244, "trades": 926, "taker_buy_quote": 26381.04274}, {"ts": 1775068140000, "open": 83.89, "high": 83.97, "low": 83.88, "close": 83.94, "volume": 978.947, "quote_volume": 82166.22935, "trades": 396, "taker_buy_quote": 41570.5829}, {"ts": 1775068200000, "open": 83.94, "high": 83.95, "low": 83.82, "close": 83.95, "volume": 2282.582, "quote_volume": 191489.13955, "trades": 881, "taker_buy_quote": 83217.32137}, {"ts": 1775068260000, "open": 83.95, "high": 84.02, "low": 83.93, "close": 83.94, "volume": 4068.591, "quote_volume": 341667.479, "trades": 970, "taker_buy_quote": 99787.02697}, {"ts": 1775068320000, "open": 83.93, "high": 83.96, "low": 83.9, "close": 83.91, "volume": 1668.096, "quote_volume": 140002.85351, "trades": 760, "taker_buy_quote": 54434.53574}, {"ts": 1775068380000, "open": 83.91, "high": 83.99, "low": 83.86, "close": 83.98, "volume": 7643.215, "quote_volume": 641151.81364, "trades": 985, "taker_buy_quote": 128836.76436}, {"ts": 1775068440000, "open": 83.98, "high": 84.17, "low": 83.98, "close": 84.16, "volume": 661.185, "quote_volume": 55571.24522, "trades": 821, "taker_buy_quote": 31559.87916}, {"ts": 1775068500000, "open": 84.17, "high": 84.17, "low": 84.0, "close": 84.04, "volume": 1512.941, "quote_volume": 127161.80588, "trades": 1303, "taker_buy_quote": 72882.3779}, {"ts": 1775068560000, "open": 84.03, "high": 84.1, "low": 84.0, "close": 84.08, "volume": 1709.508, "quote_volume": 143678.51241, "trades": 956, "taker_buy_quote": 55711.0633}, {"ts": 1775068620000, "open": 84.08, "high": 84.14, "low": 84.04, "close": 84.13, "volume": 13478.832, "quote_volume": 1133672.23254, "trades": 1359, "taker_buy_quote": 392440.30197}, {"ts": 1775068680000, "open": 84.12, "high": 84.19, "low": 84.12, "close": 84.16, "volume": 1291.24, "quote_volume": 108686.7177, "trades": 710, "taker_buy_quote": 72947.21685}, {"ts": 1775068740000, "open": 84.16, "high": 84.33, "low": 84.16, "close": 84.24, "volume": 3758.24, "quote_volume": 316606.03389, "trades": 1582, "taker_buy_quote": 235328.42101}, {"ts": 1775068800000, "open": 84.23, "high": 84.36, "low": 84.2, "close": 84.32, "volume": 2749.289, "quote_volume": 231773.46923, "trades": 1132, "taker_buy_quote": 168885.20765}, {"ts": 1775068860000, "open": 84.32, "high": 84.41, "low": 84.31, "close": 84.35, "volume": 4775.067, "quote_volume": 402826.92107, "trades": 1730, "taker_buy_quote": 281354.78939}, {"ts": 1775068920000, "open": 84.35, "high": 84.4, "low": 84.27, "close": 84.27, "volume": 2530.712, "quote_volume": 213420.90408, "trades": 945, "taker_buy_quote": 108438.9891}, {"ts": 1775068980000, "open": 84.27, "high": 84.27, "low": 84.12, "close": 84.13, "volume": 1393.324, "quote_volume": 117299.11244, "trades": 768, "taker_buy_quote": 79822.38371}, {"ts": 1775069040000, "open": 84.13, "high": 84.21, "low": 84.12, "close": 84.14, "volume": 10097.24, "quote_volume": 849523.33074, "trades": 946, "taker_buy_quote": 198137.68519}, {"ts": 1775069100000, "open": 84.14, "high": 84.14, "low": 84.04, "close": 84.06, "volume": 14866.994, "quote_volume": 1250301.36023, "trades": 1442, "taker_buy_quote": 164664.57071}, {"ts": 1775069160000, "open": 84.05, "high": 84.05, "low": 83.82, "close": 83.85, "volume": 7499.079, "quote_volume": 629065.60676, "trades": 2079, "taker_buy_quote": 357145.47407}, {"ts": 1775069220000, "open": 83.84, "high": 83.86, "low": 83.72, "close": 83.79, "volume": 4894.818, "quote_volume": 410127.70309, "trades": 1535, "taker_buy_quote": 230624.61725}, {"ts": 1775069280000, "open": 83.8, "high": 83.88, "low": 83.77, "close": 83.78, "volume": 1957.069, "quote_volume": 164051.88257, "trades": 649, "taker_buy_quote": 91468.35127}, {"ts": 1775069340000, "open": 83.78, "high": 83.8, "low": 83.72, "close": 83.8, "volume": 3656.629, "quote_volume": 306270.62686, "trades": 646, "taker_buy_quote": 162622.33627}, {"ts": 1775069400000, "open": 83.79, "high": 83.84, "low": 83.74, "close": 83.79, "volume": 2513.045, "quote_volume": 210574.23975, "trades": 1062, "taker_buy_quote": 151293.62137}, {"ts": 1775069460000, "open": 83.79, "high": 83.81, "low": 83.74, "close": 83.81, "volume": 1032.201, "quote_volume": 86456.37157, "trades": 440, "taker_buy_quote": 64758.23435}, {"ts": 1775069520000, "open": 83.81, "high": 83.82, "low": 83.7, "close": 83.76, "volume": 1793.953, "quote_volume": 150284.13783, "trades": 1025, "taker_buy_quote": 35654.05085}, {"ts": 1775069580000, "open": 83.76, "high": 83.88, "low": 83.76, "close": 83.81, "volume": 1151.649, "quote_volume": 96547.19418, "trades": 748, "taker_buy_quote": 56573.57761}, {"ts": 1775069640000, "open": 83.81, "high": 83.81, "low": 83.71, "close": 83.71, "volume": 849.563, "quote_volume": 71135.54019, "trades": 437, "taker_buy_quote": 8286.79515}, {"ts": 1775069700000, "open": 83.72, "high": 83.74, "low": 83.57, "close": 83.64, "volume": 3335.739, "quote_volume": 278979.55829, "trades": 1764, "taker_buy_quote": 135422.24354}, {"ts": 1775069760000, "open": 83.64, "high": 83.73, "low": 83.62, "close": 83.63, "volume": 3631.787, "quote_volume": 303819.58311, "trades": 741, "taker_buy_quote": 118841.95381}, {"ts": 1775069820000, "open": 83.63, "high": 83.64, "low": 83.59, "close": 83.61, "volume": 989.791, "quote_volume": 82759.15248, "trades": 373, "taker_buy_quote": 67534.56574}, {"ts": 1775069880000, "open": 83.6, "high": 83.63, "low": 83.55, "close": 83.62, "volume": 1626.445, "quote_volume": 135951.08541, "trades": 560, "taker_buy_quote": 95818.18122}, {"ts": 1775069940000, "open": 83.63, "high": 83.68, "low": 83.62, "close": 83.66, "volume": 1330.857, "quote_volume": 111320.83063, "trades": 589, "taker_buy_quote": 82532.09955}, {"ts": 1775070000000, "open": 83.65, "high": 83.74, "low": 83.64, "close": 83.68, "volume": 1704.45, "quote_volume": 142635.83411, "trades": 847, "taker_buy_quote": 128223.84675}, {"ts": 1775070060000, "open": 83.68, "high": 83.75, "low": 83.67, "close": 83.69, "volume": 2335.258, "quote_volume": 195490.07536, "trades": 649, "taker_buy_quote": 166133.97719}, {"ts": 1775070120000, "open": 83.7, "high": 83.77, "low": 83.69, "close": 83.74, "volume": 2652.094, "quote_volume": 222063.93573, "trades": 817, "taker_buy_quote": 141667.12991}, {"ts": 1775070180000, "open": 83.73, "high": 83.77, "low": 83.66, "close": 83.77, "volume": 667.445, "quote_volume": 55859.16606, "trades": 647, "taker_buy_quote": 41029.5417}, {"ts": 1775070240000, "open": 83.77, "high": 83.87, "low": 83.77, "close": 83.87, "volume": 1302.555, "quote_volume": 109196.44733, "trades": 750, "taker_buy_quote": 43150.80805}, {"ts": 1775070300000, "open": 83.87, "high": 83.91, "low": 83.84, "close": 83.89, "volume": 568.584, "quote_volume": 47685.88544, "trades": 588, "taker_buy_quote": 35170.5193}, {"ts": 1775070360000, "open": 83.89, "high": 84.03, "low": 83.88, "close": 84.02, "volume": 2978.555, "quote_volume": 250042.30223, "trades": 1399, "taker_buy_quote": 184949.9922}, {"ts": 1775070420000, "open": 84.02, "high": 84.09, "low": 83.99, "close": 84.06, "volume": 1157.995, "quote_volume": 97328.13064, "trades": 840, "taker_buy_quote": 62046.03706}, {"ts": 1775070480000, "open": 84.06, "high": 84.07, "low": 83.97, "close": 84.0, "volume": 2891.697, "quote_volume": 243015.54929, "trades": 949, "taker_buy_quote": 118912.00505}, {"ts": 1775070540000, "open": 84.0, "high": 84.03, "low": 83.99, "close": 84.01, "volume": 552.246, "quote_volume": 46393.63869, "trades": 350, "taker_buy_quote": 22896.67977}, {"ts": 1775070600000, "open": 84.0, "high": 84.08, "low": 83.94, "close": 84.08, "volume": 2373.939, "quote_volume": 199407.72626, "trades": 1022, "taker_buy_quote": 133635.03347}, {"ts": 1775070660000, "open": 84.07, "high": 84.09, "low": 84.01, "close": 84.01, "volume": 616.513, "quote_volume": 51826.97649, "trades": 518, "taker_buy_quote": 12682.72645}, {"ts": 1775070720000, "open": 84.02, "high": 84.05, "low": 84.01, "close": 84.04, "volume": 946.909, "quote_volume": 79566.94825, "trades": 360, "taker_buy_quote": 36450.18605}, {"ts": 1775070780000, "open": 84.04, "high": 84.1, "low": 84.04, "close": 84.09, "volume": 296.043, "quote_volume": 24887.1282, "trades": 528, "taker_buy_quote": 12646.85902}, {"ts": 1775070840000, "open": 84.1, "high": 84.11, "low": 83.94, "close": 84.0, "volume": 1191.308, "quote_volume": 100137.08509, "trades": 871, "taker_buy_quote": 46525.29207}, {"ts": 1775070900000, "open": 83.99, "high": 84.03, "low": 83.96, "close": 84.01, "volume": 6416.355, "quote_volume": 539004.25099, "trades": 980, "taker_buy_quote": 172332.369}, {"ts": 1775070960000, "open": 84.01, "high": 84.02, "low": 83.97, "close": 84.01, "volume": 760.597, "quote_volume": 63882.60957, "trades": 538, "taker_buy_quote": 38519.72726}, {"ts": 1775071020000, "open": 84.0, "high": 84.02, "low": 83.96, "close": 83.98, "volume": 309.175, "quote_volume": 25968.94395, "trades": 389, "taker_buy_quote": 9401.24333}, {"ts": 1775071080000, "open": 83.97, "high": 84.04, "low": 83.96, "close": 84.0, "volume": 1040.297, "quote_volume": 87387.73576, "trades": 494, "taker_buy_quote": 40136.21603}, {"ts": 1775071140000, "open": 84.01, "high": 84.07, "low": 84.01, "close": 84.05, "volume": 399.649, "quote_volume": 33585.66267, "trades": 452, "taker_buy_quote": 21789.03137}, {"ts": 1775071200000, "open": 84.04, "high": 84.04, "low": 83.93, "close": 83.93, "volume": 1783.216, "quote_volume": 149742.84916, "trades": 966, "taker_buy_quote": 93028.54489}, {"ts": 1775071260000, "open": 83.94, "high": 83.97, "low": 83.92, "close": 83.93, "volume": 660.449, "quote_volume": 55442.97469, "trades": 374, "taker_buy_quote": 45882.03348}, {"ts": 1775071320000, "open": 83.93, "high": 83.98, "low": 83.92, "close": 83.97, "volume": 413.286, "quote_volume": 34699.07508, "trades": 281, "taker_buy_quote": 26099.37528}, {"ts": 1775071380000, "open": 83.98, "high": 83.98, "low": 83.87, "close": 83.89, "volume": 1090.573, "quote_volume": 91521.65376, "trades": 518, "taker_buy_quote": 43320.79306}, {"ts": 1775071440000, "open": 83.89, "high": 83.93, "low": 83.88, "close": 83.92, "volume": 537.618, "quote_volume": 45111.74833, "trades": 287, "taker_buy_quote": 39348.46693}, {"ts": 1775071500000, "open": 83.91, "high": 84.09, "low": 83.91, "close": 84.02, "volume": 2343.815, "quote_volume": 196877.25633, "trades": 870, "taker_buy_quote": 86386.17489}, {"ts": 1775071560000, "open": 84.02, "high": 84.03, "low": 83.95, "close": 84.01, "volume": 535.729, "quote_volume": 44997.82741, "trades": 456, "taker_buy_quote": 35478.19772}, {"ts": 1775071620000, "open": 84.01, "high": 84.03, "low": 83.97, "close": 83.98, "volume": 369.126, "quote_volume": 31003.73269, "trades": 234, "taker_buy_quote": 3302.53707}, {"ts": 1775071680000, "open": 83.98, "high": 84.05, "low": 83.97, "close": 84.04, "volume": 251.868, "quote_volume": 21161.15081, "trades": 221, "taker_buy_quote": 10319.34709}, {"ts": 1775071740000, "open": 84.04, "high": 84.3, "low": 84.02, "close": 84.26, "volume": 2981.055, "quote_volume": 251004.00748, "trades": 1330, "taker_buy_quote": 198196.24616}, {"ts": 1775071800000, "open": 84.26, "high": 84.36, "low": 84.2, "close": 84.28, "volume": 2415.46, "quote_volume": 203565.69012, "trades": 1297, "taker_buy_quote": 89451.87426}, {"ts": 1775071860000, "open": 84.27, "high": 84.35, "low": 84.26, "close": 84.27, "volume": 962.524, "quote_volume": 81167.6796, "trades": 532, "taker_buy_quote": 11708.84197}, {"ts": 1775071920000, "open": 84.27, "high": 84.43, "low": 84.25, "close": 84.28, "volume": 5584.459, "quote_volume": 471000.90541, "trades": 1400, "taker_buy_quote": 296539.50598}, {"ts": 1775071980000, "open": 84.28, "high": 84.29, "low": 84.16, "close": 84.18, "volume": 1235.464, "quote_volume": 104085.89275, "trades": 748, "taker_buy_quote": 32480.04502}, {"ts": 1775072040000, "open": 84.17, "high": 84.29, "low": 84.13, "close": 84.27, "volume": 566.289, "quote_volume": 47678.62528, "trades": 572, "taker_buy_quote": 21489.04061}, {"ts": 1775072100000, "open": 84.28, "high": 84.28, "low": 84.23, "close": 84.26, "volume": 209.73, "quote_volume": 17669.37867, "trades": 253, "taker_buy_quote": 4311.79859}, {"ts": 1775072160000, "open": 84.26, "high": 84.34, "low": 84.25, "close": 84.32, "volume": 578.077, "quote_volume": 48727.16806, "trades": 377, "taker_buy_quote": 37473.09081}, {"ts": 1775072220000, "open": 84.31, "high": 84.31, "low": 84.24, "close": 84.25, "volume": 3465.183, "quote_volume": 291968.91679, "trades": 732, "taker_buy_quote": 73433.50442}, {"ts": 1775072280000, "open": 84.26, "high": 84.29, "low": 84.23, "close": 84.23, "volume": 786.108, "quote_volume": 66234.62523, "trades": 355, "taker_buy_quote": 35934.5207}, {"ts": 1775072340000, "open": 84.24, "high": 84.37, "low": 84.24, "close": 84.27, "volume": 2669.313, "quote_volume": 225068.21891, "trades": 763, "taker_buy_quote": 112976.70982}, {"ts": 1775072400000, "open": 84.27, "high": 84.29, "low": 84.2, "close": 84.2, "volume": 1566.625, "quote_volume": 131988.61048, "trades": 669, "taker_buy_quote": 50094.13968}, {"ts": 1775072460000, "open": 84.21, "high": 84.29, "low": 84.18, "close": 84.24, "volume": 2202.319, "quote_volume": 185468.73809, "trades": 675, "taker_buy_quote": 86618.02333}, {"ts": 1775072520000, "open": 84.25, "high": 84.25, "low": 84.17, "close": 84.17, "volume": 2406.573, "quote_volume": 202636.69898, "trades": 603, "taker_buy_quote": 15955.86225}, {"ts": 1775072580000, "open": 84.17, "high": 84.19, "low": 84.1, "close": 84.12, "volume": 653.592, "quote_volume": 54990.84815, "trades": 417, "taker_buy_quote": 21085.63461}, {"ts": 1775072640000, "open": 84.12, "high": 84.12, "low": 83.91, "close": 83.92, "volume": 1666.358, "quote_volume": 139920.0392, "trades": 1188, "taker_buy_quote": 72161.09413}, {"ts": 1775072700000, "open": 83.92, "high": 83.98, "low": 83.89, "close": 83.92, "volume": 2475.099, "quote_volume": 207738.01745, "trades": 921, "taker_buy_quote": 160915.3499}, {"ts": 1775072760000, "open": 83.92, "high": 83.98, "low": 83.88, "close": 83.98, "volume": 3745.971, "quote_volume": 314368.32997, "trades": 590, "taker_buy_quote": 281386.79128}, {"ts": 1775072820000, "open": 83.97, "high": 84.06, "low": 83.97, "close": 84.04, "volume": 629.117, "quote_volume": 52870.44473, "trades": 438, "taker_buy_quote": 40820.48047}, {"ts": 1775072880000, "open": 84.04, "high": 84.06, "low": 84.0, "close": 84.01, "volume": 1362.803, "quote_volume": 114509.80468, "trades": 534, "taker_buy_quote": 76691.47578}, {"ts": 1775072940000, "open": 84.01, "high": 84.04, "low": 83.98, "close": 84.0, "volume": 1192.346, "quote_volume": 100171.2104, "trades": 453, "taker_buy_quote": 77848.37505}, {"ts": 1775073000000, "open": 84.0, "high": 84.01, "low": 83.78, "close": 83.79, "volume": 3574.67, "quote_volume": 299798.44268, "trades": 2016, "taker_buy_quote": 153644.58809}, {"ts": 1775073060000, "open": 83.79, "high": 83.8, "low": 83.66, "close": 83.67, "volume": 3970.425, "quote_volume": 332367.77326, "trades": 1566, "taker_buy_quote": 232845.13383}, {"ts": 1775073120000, "open": 83.67, "high": 83.73, "low": 83.67, "close": 83.7, "volume": 2929.532, "quote_volume": 245207.48678, "trades": 701, "taker_buy_quote": 212126.90488}, {"ts": 1775073180000, "open": 83.7, "high": 83.81, "low": 83.69, "close": 83.76, "volume": 3203.685, "quote_volume": 268300.67744, "trades": 817, "taker_buy_quote": 205311.71999}, {"ts": 1775073240000, "open": 83.75, "high": 83.78, "low": 83.73, "close": 83.75, "volume": 1677.361, "quote_volume": 140497.03194, "trades": 623, "taker_buy_quote": 114029.68457}, {"ts": 1775073300000, "open": 83.74, "high": 83.81, "low": 83.71, "close": 83.76, "volume": 6451.195, "quote_volume": 540503.42592, "trades": 795, "taker_buy_quote": 221491.37142}, {"ts": 1775073360000, "open": 83.75, "high": 83.8, "low": 83.73, "close": 83.73, "volume": 2226.282, "quote_volume": 186487.85043, "trades": 619, "taker_buy_quote": 147804.73561}, {"ts": 1775073420000, "open": 83.73, "high": 83.76, "low": 83.7, "close": 83.72, "volume": 1300.028, "quote_volume": 108858.44406, "trades": 431, "taker_buy_quote": 86403.3302}, {"ts": 1775073480000, "open": 83.73, "high": 83.8, "low": 83.73, "close": 83.78, "volume": 939.906, "quote_volume": 78725.92713, "trades": 483, "taker_buy_quote": 65550.39975}, {"ts": 1775073540000, "open": 83.77, "high": 83.97, "low": 83.75, "close": 83.82, "volume": 8164.22, "quote_volume": 684601.71566, "trades": 2276, "taker_buy_quote": 444209.6848}, {"ts": 1775073600000, "open": 83.83, "high": 83.87, "low": 83.82, "close": 83.85, "volume": 1756.974, "quote_volume": 147310.91401, "trades": 502, "taker_buy_quote": 123158.55079}, {"ts": 1775073660000, "open": 83.84, "high": 83.88, "low": 83.71, "close": 83.71, "volume": 1600.811, "quote_volume": 134210.3823, "trades": 766, "taker_buy_quote": 76652.86063}, {"ts": 1775073720000, "open": 83.71, "high": 83.78, "low": 83.66, "close": 83.67, "volume": 3141.471, "quote_volume": 263009.15487, "trades": 729, "taker_buy_quote": 172839.87421}, {"ts": 1775073780000, "open": 83.68, "high": 83.68, "low": 83.57, "close": 83.57, "volume": 1602.097, "quote_volume": 133966.64088, "trades": 928, "taker_buy_quote": 70222.50537}, {"ts": 1775073840000, "open": 83.57, "high": 83.57, "low": 83.17, "close": 83.28, "volume": 32275.484, "quote_volume": 2690765.00301, "trades": 4882, "taker_buy_quote": 521624.41194}, {"ts": 1775073900000, "open": 83.29, "high": 83.35, "low": 83.24, "close": 83.33, "volume": 5463.823, "quote_volume": 455022.65316, "trades": 1217, "taker_buy_quote": 285050.77503}, {"ts": 1775073960000, "open": 83.33, "high": 83.33, "low": 83.05, "close": 83.27, "volume": 51863.204, "quote_volume": 4311325.08031, "trades": 5882, "taker_buy_quote": 1386148.49224}, {"ts": 1775074020000, "open": 83.27, "high": 83.42, "low": 83.26, "close": 83.39, "volume": 4352.582, "quote_volume": 362763.38742, "trades": 1168, "taker_buy_quote": 218390.29247}, {"ts": 1775074080000, "open": 83.38, "high": 83.41, "low": 83.03, "close": 83.11, "volume": 43076.245, "quote_volume": 3581324.70013, "trades": 5956, "taker_buy_quote": 733957.10992}, {"ts": 1775074140000, "open": 83.11, "high": 83.14, "low": 83.08, "close": 83.09, "volume": 4161.066, "quote_volume": 345861.97272, "trades": 716, "taker_buy_quote": 186688.21231}, {"ts": 1775074200000, "open": 83.09, "high": 83.23, "low": 83.09, "close": 83.22, "volume": 5736.677, "quote_volume": 477028.1087, "trades": 1272, "taker_buy_quote": 366712.40242}, {"ts": 1775074260000, "open": 83.22, "high": 83.24, "low": 83.18, "close": 83.19, "volume": 2004.327, "quote_volume": 166789.06333, "trades": 633, "taker_buy_quote": 75021.84167}, {"ts": 1775074320000, "open": 83.18, "high": 83.19, "low": 83.09, "close": 83.1, "volume": 3662.817, "quote_volume": 304556.90183, "trades": 1089, "taker_buy_quote": 86040.59262}, {"ts": 1775074380000, "open": 83.1, "high": 83.1, "low": 83.05, "close": 83.05, "volume": 3312.263, "quote_volume": 275156.65487, "trades": 845, "taker_buy_quote": 152939.2266}, {"ts": 1775074440000, "open": 83.05, "high": 83.07, "low": 83.0, "close": 83.01, "volume": 1843.114, "quote_volume": 153035.61556, "trades": 866, "taker_buy_quote": 51137.6236}, {"ts": 1775074500000, "open": 83.01, "high": 83.01, "low": 82.91, "close": 82.93, "volume": 5640.442, "quote_volume": 467995.91168, "trades": 1484, "taker_buy_quote": 128605.83662}, {"ts": 1775074560000, "open": 82.93, "high": 83.09, "low": 82.92, "close": 83.09, "volume": 2905.47, "quote_volume": 241208.59322, "trades": 894, "taker_buy_quote": 184525.26958}, {"ts": 1775074620000, "open": 83.08, "high": 83.1, "low": 83.06, "close": 83.08, "volume": 1585.715, "quote_volume": 131740.62692, "trades": 467, "taker_buy_quote": 63960.47412}, {"ts": 1775074680000, "open": 83.09, "high": 83.09, "low": 82.91, "close": 82.92, "volume": 2053.665, "quote_volume": 170477.97801, "trades": 711, "taker_buy_quote": 74103.34097}, {"ts": 1775074740000, "open": 82.92, "high": 82.98, "low": 82.89, "close": 82.98, "volume": 2692.457, "quote_volume": 223289.93253, "trades": 740, "taker_buy_quote": 191028.19813}, {"ts": 1775074800000, "open": 82.98, "high": 83.0, "low": 82.91, "close": 82.91, "volume": 1127.771, "quote_volume": 93576.62113, "trades": 410, "taker_buy_quote": 76762.56247}, {"ts": 1775074860000, "open": 82.92, "high": 82.92, "low": 82.86, "close": 82.89, "volume": 1501.101, "quote_volume": 124424.63553, "trades": 634, "taker_buy_quote": 93560.06556}, {"ts": 1775074920000, "open": 82.89, "high": 82.94, "low": 82.87, "close": 82.94, "volume": 1064.844, "quote_volume": 88278.95914, "trades": 346, "taker_buy_quote": 70795.92046}, {"ts": 1775074980000, "open": 82.93, "high": 83.0, "low": 82.91, "close": 82.99, "volume": 1220.44, "quote_volume": 101233.64815, "trades": 494, "taker_buy_quote": 78483.63153}, {"ts": 1775075040000, "open": 82.99, "high": 83.0, "low": 82.9, "close": 82.9, "volume": 1054.357, "quote_volume": 87472.23249, "trades": 431, "taker_buy_quote": 41639.08811}, {"ts": 1775075100000, "open": 82.9, "high": 82.91, "low": 82.87, "close": 82.88, "volume": 1310.479, "quote_volume": 108617.45642, "trades": 383, "taker_buy_quote": 85001.5525}, {"ts": 1775075160000, "open": 82.88, "high": 82.88, "low": 82.8, "close": 82.86, "volume": 2329.007, "quote_volume": 192927.19745, "trades": 931, "taker_buy_quote": 81586.18347}, {"ts": 1775075220000, "open": 82.85, "high": 82.86, "low": 82.81, "close": 82.82, "volume": 780.168, "quote_volume": 64629.40271, "trades": 357, "taker_buy_quote": 30350.2308}, {"ts": 1775075280000, "open": 82.83, "high": 82.83, "low": 82.68, "close": 82.7, "volume": 2551.091, "quote_volume": 211130.78635, "trades": 950, "taker_buy_quote": 60236.09979}, {"ts": 1775075340000, "open": 82.7, "high": 82.73, "low": 82.62, "close": 82.65, "volume": 3615.083, "quote_volume": 298813.26996, "trades": 898, "taker_buy_quote": 205710.43809}, {"ts": 1775075400000, "open": 82.64, "high": 82.66, "low": 82.6, "close": 82.62, "volume": 1147.139, "quote_volume": 94786.80387, "trades": 555, "taker_buy_quote": 64947.86469}, {"ts": 1775075460000, "open": 82.62, "high": 82.62, "low": 82.55, "close": 82.55, "volume": 2524.519, "quote_volume": 208483.57673, "trades": 512, "taker_buy_quote": 44042.23803}, {"ts": 1775075520000, "open": 82.54, "high": 82.58, "low": 82.46, "close": 82.57, "volume": 8619.865, "quote_volume": 711277.22672, "trades": 2578, "taker_buy_quote": 322802.69796}, {"ts": 1775075580000, "open": 82.57, "high": 82.64, "low": 82.5, "close": 82.55, "volume": 6227.761, "quote_volume": 514251.03694, "trades": 1455, "taker_buy_quote": 256111.84858}, {"ts": 1775075640000, "open": 82.55, "high": 82.67, "low": 82.54, "close": 82.63, "volume": 3617.595, "quote_volume": 298871.23365, "trades": 972, "taker_buy_quote": 247797.39736}, {"ts": 1775075700000, "open": 82.63, "high": 82.67, "low": 82.63, "close": 82.64, "volume": 1812.901, "quote_volume": 149834.58604, "trades": 455, "taker_buy_quote": 112071.82626}, {"ts": 1775075760000, "open": 82.63, "high": 82.67, "low": 82.55, "close": 82.56, "volume": 5356.543, "quote_volume": 442547.2949, "trades": 1247, "taker_buy_quote": 250263.23946}, {"ts": 1775075820000, "open": 82.57, "high": 82.67, "low": 82.56, "close": 82.6, "volume": 4676.46, "quote_volume": 386320.01276, "trades": 1471, "taker_buy_quote": 272986.91177}, {"ts": 1775075880000, "open": 82.6, "high": 82.71, "low": 82.59, "close": 82.59, "volume": 4463.781, "quote_volume": 368878.23089, "trades": 1460, "taker_buy_quote": 301898.26377}, {"ts": 1775075940000, "open": 82.59, "high": 82.59, "low": 82.52, "close": 82.52, "volume": 3008.155, "quote_volume": 248317.31135, "trades": 899, "taker_buy_quote": 181223.61766}, {"ts": 1775076000000, "open": 82.53, "high": 82.53, "low": 82.32, "close": 82.46, "volume": 7758.069, "quote_volume": 639283.64995, "trades": 2218, "taker_buy_quote": 288238.88199}, {"ts": 1775076060000, "open": 82.45, "high": 82.55, "low": 82.39, "close": 82.41, "volume": 2802.36, "quote_volume": 231066.60649, "trades": 1332, "taker_buy_quote": 140550.45631}, {"ts": 1775076120000, "open": 82.4, "high": 82.41, "low": 82.33, "close": 82.33, "volume": 1771.725, "quote_volume": 145944.06948, "trades": 678, "taker_buy_quote": 100006.91229}, {"ts": 1775076180000, "open": 82.33, "high": 82.38, "low": 82.3, "close": 82.33, "volume": 3423.108, "quote_volume": 281819.19703, "trades": 1113, "taker_buy_quote": 157923.99261}, {"ts": 1775076240000, "open": 82.34, "high": 82.56, "low": 82.34, "close": 82.55, "volume": 8075.017, "quote_volume": 665961.39018, "trades": 1524, "taker_buy_quote": 626507.27985}, {"ts": 1775076300000, "open": 82.55, "high": 82.64, "low": 82.51, "close": 82.63, "volume": 5602.405, "quote_volume": 462424.45695, "trades": 959, "taker_buy_quote": 152341.67402}, {"ts": 1775076360000, "open": 82.63, "high": 82.63, "low": 82.47, "close": 82.48, "volume": 2340.986, "quote_volume": 193310.80645, "trades": 613, "taker_buy_quote": 19356.40124}, {"ts": 1775076420000, "open": 82.48, "high": 82.56, "low": 82.45, "close": 82.56, "volume": 3802.663, "quote_volume": 313654.48144, "trades": 760, "taker_buy_quote": 211217.96091}, {"ts": 1775076480000, "open": 82.57, "high": 82.66, "low": 82.57, "close": 82.66, "volume": 1802.371, "quote_volume": 148903.54318, "trades": 667, "taker_buy_quote": 119286.33879}, {"ts": 1775076540000, "open": 82.66, "high": 82.68, "low": 82.61, "close": 82.67, "volume": 4184.726, "quote_volume": 345780.23659, "trades": 562, "taker_buy_quote": 95534.56989}, {"ts": 1775076600000, "open": 82.68, "high": 82.77, "low": 82.66, "close": 82.72, "volume": 3062.031, "quote_volume": 253282.08505, "trades": 876, "taker_buy_quote": 190695.12568}, {"ts": 1775076660000, "open": 82.72, "high": 82.74, "low": 82.7, "close": 82.72, "volume": 5012.944, "quote_volume": 414691.48594, "trades": 627, "taker_buy_quote": 148652.37755}, {"ts": 1775076720000, "open": 82.73, "high": 82.79, "low": 82.72, "close": 82.72, "volume": 3065.165, "quote_volume": 253638.78559, "trades": 965, "taker_buy_quote": 147968.92061}, {"ts": 1775076780000, "open": 82.71, "high": 82.74, "low": 82.71, "close": 82.73, "volume": 844.771, "quote_volume": 69885.91159, "trades": 273, "taker_buy_quote": 51327.90521}, {"ts": 1775076840000, "open": 82.73, "high": 82.78, "low": 82.7, "close": 82.72, "volume": 2780.175, "quote_volume": 230058.15082, "trades": 641, "taker_buy_quote": 116526.43566}, {"ts": 1775076900000, "open": 82.71, "high": 82.71, "low": 82.65, "close": 82.68, "volume": 1725.663, "quote_volume": 142689.79658, "trades": 532, "taker_buy_quote": 59164.65433}, {"ts": 1775076960000, "open": 82.68, "high": 82.68, "low": 82.59, "close": 82.62, "volume": 5595.09, "quote_volume": 462366.78158, "trades": 887, "taker_buy_quote": 261993.75611}, {"ts": 1775077020000, "open": 82.62, "high": 82.63, "low": 82.56, "close": 82.59, "volume": 8014.993, "quote_volume": 662211.76503, "trades": 825, "taker_buy_quote": 629302.27173}, {"ts": 1775077080000, "open": 82.59, "high": 82.61, "low": 82.55, "close": 82.55, "volume": 2432.289, "quote_volume": 200828.31549, "trades": 539, "taker_buy_quote": 162600.33623}, {"ts": 1775077140000, "open": 82.55, "high": 82.58, "low": 82.53, "close": 82.57, "volume": 3811.612, "quote_volume": 314682.75714, "trades": 1045, "taker_buy_quote": 296939.80976}, {"ts": 1775077200000, "open": 82.57, "high": 82.57, "low": 82.53, "close": 82.55, "volume": 2139.333, "quote_volume": 176622.70575, "trades": 734, "taker_buy_quote": 141074.69011}, {"ts": 1775077260000, "open": 82.55, "high": 82.57, "low": 82.5, "close": 82.53, "volume": 2710.578, "quote_volume": 223720.89836, "trades": 578, "taker_buy_quote": 146965.88126}, {"ts": 1775077320000, "open": 82.53, "high": 82.53, "low": 82.5, "close": 82.51, "volume": 3876.935, "quote_volume": 319958.44616, "trades": 1219, "taker_buy_quote": 291665.31741}, {"ts": 1775077380000, "open": 82.5, "high": 82.58, "low": 82.46, "close": 82.56, "volume": 11631.262, "quote_volume": 959765.00704, "trades": 1480, "taker_buy_quote": 693494.52041}, {"ts": 1775077440000, "open": 82.56, "high": 82.72, "low": 82.55, "close": 82.65, "volume": 3311.244, "quote_volume": 273626.49776, "trades": 1003, "taker_buy_quote": 240180.50601}, {"ts": 1775077500000, "open": 82.65, "high": 82.77, "low": 82.65, "close": 82.65, "volume": 4896.282, "quote_volume": 405047.98074, "trades": 1171, "taker_buy_quote": 371792.76046}, {"ts": 1775077560000, "open": 82.66, "high": 82.69, "low": 82.62, "close": 82.66, "volume": 2320.68, "quote_volume": 191795.58215, "trades": 782, "taker_buy_quote": 169116.84073}, {"ts": 1775077620000, "open": 82.66, "high": 82.72, "low": 82.66, "close": 82.71, "volume": 2834.404, "quote_volume": 234394.60258, "trades": 692, "taker_buy_quote": 156613.13039}, {"ts": 1775077680000, "open": 82.7, "high": 82.84, "low": 82.7, "close": 82.72, "volume": 3670.827, "quote_volume": 303829.93485, "trades": 1291, "taker_buy_quote": 247019.90754}, {"ts": 1775077740000, "open": 82.72, "high": 82.77, "low": 82.71, "close": 82.75, "volume": 2333.603, "quote_volume": 193081.55181, "trades": 661, "taker_buy_quote": 131823.5649}, {"ts": 1775077800000, "open": 82.74, "high": 82.75, "low": 82.66, "close": 82.68, "volume": 3261.334, "quote_volume": 269727.04594, "trades": 611, "taker_buy_quote": 86423.19661}, {"ts": 1775077860000, "open": 82.67, "high": 82.79, "low": 82.66, "close": 82.69, "volume": 7324.203, "quote_volume": 605923.92806, "trades": 1258, "taker_buy_quote": 532562.79797}, {"ts": 1775077920000, "open": 82.69, "high": 82.72, "low": 82.63, "close": 82.64, "volume": 1796.209, "quote_volume": 148536.60997, "trades": 392, "taker_buy_quote": 105767.46441}, {"ts": 1775077980000, "open": 82.64, "high": 82.64, "low": 82.51, "close": 82.52, "volume": 4051.659, "quote_volume": 334479.03806, "trades": 1081, "taker_buy_quote": 167708.87046}, {"ts": 1775078040000, "open": 82.51, "high": 82.69, "low": 82.51, "close": 82.67, "volume": 6774.894, "quote_volume": 559985.09618, "trades": 845, "taker_buy_quote": 134166.43574}, {"ts": 1775078100000, "open": 82.66, "high": 82.76, "low": 82.63, "close": 82.72, "volume": 6660.043, "quote_volume": 550766.57658, "trades": 1200, "taker_buy_quote": 204937.32806}, {"ts": 1775078160000, "open": 82.72, "high": 82.72, "low": 82.63, "close": 82.64, "volume": 3790.162, "quote_volume": 313382.91225, "trades": 718, "taker_buy_quote": 77826.46317}, {"ts": 1775078220000, "open": 82.64, "high": 82.7, "low": 82.63, "close": 82.67, "volume": 5462.113, "quote_volume": 451618.50033, "trades": 541, "taker_buy_quote": 291839.77949}, {"ts": 1775078280000, "open": 82.66, "high": 82.76, "low": 82.66, "close": 82.67, "volume": 3005.192, "quote_volume": 248539.02514, "trades": 772, "taker_buy_quote": 193028.88283}, {"ts": 1775078340000, "open": 82.67, "high": 82.7, "low": 82.67, "close": 82.7, "volume": 2644.149, "quote_volume": 218634.47339, "trades": 405, "taker_buy_quote": 72854.51915}, {"ts": 1775078400000, "open": 82.7, "high": 82.75, "low": 82.67, "close": 82.72, "volume": 4724.199, "quote_volume": 390759.05337, "trades": 741, "taker_buy_quote": 161059.48961}, {"ts": 1775078460000, "open": 82.71, "high": 82.75, "low": 82.69, "close": 82.69, "volume": 1565.355, "quote_volume": 129493.76258, "trades": 425, "taker_buy_quote": 83745.96748}, {"ts": 1775078520000, "open": 82.69, "high": 82.7, "low": 82.62, "close": 82.63, "volume": 3740.473, "quote_volume": 309219.17281, "trades": 931, "taker_buy_quote": 103135.69878}, {"ts": 1775078580000, "open": 82.62, "high": 82.72, "low": 82.59, "close": 82.68, "volume": 2430.515, "quote_volume": 200902.2525, "trades": 654, "taker_buy_quote": 159244.83343}, {"ts": 1775078640000, "open": 82.68, "high": 82.68, "low": 82.64, "close": 82.66, "volume": 2000.293, "quote_volume": 165355.19432, "trades": 498, "taker_buy_quote": 110476.31798}, {"ts": 1775078700000, "open": 82.66, "high": 82.71, "low": 82.61, "close": 82.71, "volume": 3796.952, "quote_volume": 313876.32899, "trades": 1135, "taker_buy_quote": 231628.41868}, {"ts": 1775078760000, "open": 82.71, "high": 83.18, "low": 82.71, "close": 83.0, "volume": 22387.252, "quote_volume": 1857331.42639, "trades": 4266, "taker_buy_quote": 1048035.53315}, {"ts": 1775078820000, "open": 83.01, "high": 83.01, "low": 82.78, "close": 82.81, "volume": 10755.556, "quote_volume": 891337.0359, "trades": 1120, "taker_buy_quote": 176588.32971}, {"ts": 1775078880000, "open": 82.8, "high": 82.95, "low": 82.8, "close": 82.87, "volume": 3104.424, "quote_volume": 257344.98864, "trades": 942, "taker_buy_quote": 202173.90059}, {"ts": 1775078940000, "open": 82.86, "high": 82.87, "low": 82.77, "close": 82.84, "volume": 9140.398, "quote_volume": 756999.40338, "trades": 1403, "taker_buy_quote": 254210.01968}, {"ts": 1775079000000, "open": 82.84, "high": 82.86, "low": 82.58, "close": 82.63, "volume": 3988.216, "quote_volume": 329852.17987, "trades": 1204, "taker_buy_quote": 125552.39884}, {"ts": 1775079060000, "open": 82.64, "high": 82.72, "low": 82.56, "close": 82.69, "volume": 4476.192, "quote_volume": 369852.54144, "trades": 1090, "taker_buy_quote": 287520.03789}, {"ts": 1775079120000, "open": 82.7, "high": 82.73, "low": 82.61, "close": 82.71, "volume": 2479.658, "quote_volume": 204986.35239, "trades": 878, "taker_buy_quote": 121202.69632}, {"ts": 1775079180000, "open": 82.71, "high": 82.71, "low": 82.62, "close": 82.63, "volume": 1264.228, "quote_volume": 104505.24957, "trades": 420, "taker_buy_quote": 54367.33344}, {"ts": 1775079240000, "open": 82.63, "high": 82.66, "low": 82.55, "close": 82.62, "volume": 11406.251, "quote_volume": 942177.25087, "trades": 1274, "taker_buy_quote": 261961.38733}, {"ts": 1775079300000, "open": 82.63, "high": 82.63, "low": 82.48, "close": 82.54, "volume": 11681.026, "quote_volume": 964019.29414, "trades": 1638, "taker_buy_quote": 275725.9152}, {"ts": 1775079360000, "open": 82.55, "high": 82.55, "low": 82.39, "close": 82.4, "volume": 10453.065, "quote_volume": 862258.33061, "trades": 1338, "taker_buy_quote": 313421.94647}, {"ts": 1775079420000, "open": 82.4, "high": 82.41, "low": 82.26, "close": 82.39, "volume": 8872.839, "quote_volume": 730494.07119, "trades": 1734, "taker_buy_quote": 338766.34643}, {"ts": 1775079480000, "open": 82.39, "high": 82.39, "low": 82.06, "close": 82.07, "volume": 8122.689, "quote_volume": 667561.55657, "trades": 2535, "taker_buy_quote": 226310.9956}, {"ts": 1775079540000, "open": 82.07, "high": 82.34, "low": 82.06, "close": 82.29, "volume": 4736.976, "quote_volume": 389500.64769, "trades": 1604, "taker_buy_quote": 307358.0233}, {"ts": 1775079600000, "open": 82.28, "high": 82.28, "low": 82.13, "close": 82.15, "volume": 4942.024, "quote_volume": 406236.42351, "trades": 1238, "taker_buy_quote": 238541.81459}, {"ts": 1775079660000, "open": 82.15, "high": 82.15, "low": 82.06, "close": 82.13, "volume": 4920.329, "quote_volume": 403941.32873, "trades": 552, "taker_buy_quote": 201378.33718}, {"ts": 1775079720000, "open": 82.13, "high": 82.23, "low": 81.97, "close": 82.16, "volume": 13151.32, "quote_volume": 1079153.60297, "trades": 3087, "taker_buy_quote": 376408.61039}, {"ts": 1775079780000, "open": 82.15, "high": 82.23, "low": 82.15, "close": 82.23, "volume": 2076.289, "quote_volume": 170671.57704, "trades": 727, "taker_buy_quote": 129553.19382}, {"ts": 1775079840000, "open": 82.23, "high": 82.27, "low": 82.2, "close": 82.22, "volume": 1650.672, "quote_volume": 135740.77365, "trades": 448, "taker_buy_quote": 87555.62542}, {"ts": 1775079900000, "open": 82.22, "high": 82.23, "low": 82.15, "close": 82.2, "volume": 4890.198, "quote_volume": 401977.00529, "trades": 803, "taker_buy_quote": 307764.80147}, {"ts": 1775079960000, "open": 82.2, "high": 82.2, "low": 82.12, "close": 82.13, "volume": 3223.352, "quote_volume": 264806.54574, "trades": 975, "taker_buy_quote": 172827.27883}, {"ts": 1775080020000, "open": 82.14, "high": 82.19, "low": 82.12, "close": 82.15, "volume": 2269.795, "quote_volume": 186444.34253, "trades": 712, "taker_buy_quote": 116814.94679}, {"ts": 1775080080000, "open": 82.16, "high": 82.2, "low": 82.13, "close": 82.2, "volume": 1646.799, "quote_volume": 135302.29027, "trades": 531, "taker_buy_quote": 97279.80213}, {"ts": 1775080140000, "open": 82.2, "high": 82.2, "low": 82.03, "close": 82.03, "volume": 3738.53, "quote_volume": 307040.49027, "trades": 796, "taker_buy_quote": 135246.27296}, {"ts": 1775080200000, "open": 82.04, "high": 82.04, "low": 81.96, "close": 81.96, "volume": 2966.955, "quote_volume": 243235.7051, "trades": 874, "taker_buy_quote": 120165.10103}, {"ts": 1775080260000, "open": 81.96, "high": 81.96, "low": 81.42, "close": 81.48, "volume": 33071.73, "quote_volume": 2700398.25825, "trades": 6034, "taker_buy_quote": 946550.97227}, {"ts": 1775080320000, "open": 81.47, "high": 81.57, "low": 81.44, "close": 81.57, "volume": 4781.687, "quote_volume": 389784.1737, "trades": 1379, "taker_buy_quote": 220982.82522}, {"ts": 1775080380000, "open": 81.57, "high": 81.57, "low": 81.45, "close": 81.48, "volume": 4671.045, "quote_volume": 380675.05759, "trades": 1177, "taker_buy_quote": 224459.70529}, {"ts": 1775080440000, "open": 81.49, "high": 81.79, "low": 81.48, "close": 81.71, "volume": 3302.055, "quote_volume": 269878.21045, "trades": 1392, "taker_buy_quote": 88236.85117}, {"ts": 1775080500000, "open": 81.71, "high": 81.82, "low": 81.7, "close": 81.78, "volume": 3916.709, "quote_volume": 320265.13494, "trades": 748, "taker_buy_quote": 143893.23539}, {"ts": 1775080560000, "open": 81.78, "high": 81.89, "low": 81.78, "close": 81.87, "volume": 3235.663, "quote_volume": 264785.16192, "trades": 658, "taker_buy_quote": 212895.15147}, {"ts": 1775080620000, "open": 81.87, "high": 81.87, "low": 81.78, "close": 81.81, "volume": 4052.257, "quote_volume": 331546.14658, "trades": 917, "taker_buy_quote": 80096.01749}, {"ts": 1775080680000, "open": 81.81, "high": 82.0, "low": 81.8, "close": 81.88, "volume": 4625.623, "quote_volume": 378764.91127, "trades": 1317, "taker_buy_quote": 279564.83299}, {"ts": 1775080740000, "open": 81.87, "high": 81.89, "low": 81.86, "close": 81.86, "volume": 3750.306, "quote_volume": 307031.13783, "trades": 502, "taker_buy_quote": 167450.4562}, {"ts": 1775080800000, "open": 81.85, "high": 81.93, "low": 81.82, "close": 81.93, "volume": 4752.368, "quote_volume": 389133.03482, "trades": 762, "taker_buy_quote": 200398.7034}, {"ts": 1775080860000, "open": 81.93, "high": 81.93, "low": 81.85, "close": 81.92, "volume": 7737.147, "quote_volume": 633634.24421, "trades": 989, "taker_buy_quote": 191497.40578}, {"ts": 1775080920000, "open": 81.91, "high": 81.94, "low": 81.67, "close": 81.67, "volume": 11289.3, "quote_volume": 923295.07213, "trades": 1260, "taker_buy_quote": 106659.17111}, {"ts": 1775080980000, "open": 81.68, "high": 81.78, "low": 81.65, "close": 81.75, "volume": 6943.208, "quote_volume": 567387.11936, "trades": 1275, "taker_buy_quote": 350592.85534}, {"ts": 1775081040000, "open": 81.76, "high": 81.79, "low": 81.6, "close": 81.6, "volume": 4459.71, "quote_volume": 364273.55326, "trades": 1095, "taker_buy_quote": 193441.78209}, {"ts": 1775081100000, "open": 81.6, "high": 81.62, "low": 81.46, "close": 81.51, "volume": 8322.304, "quote_volume": 678610.07044, "trades": 1585, "taker_buy_quote": 369570.24438}, {"ts": 1775081160000, "open": 81.51, "high": 81.72, "low": 81.37, "close": 81.7, "volume": 16639.913, "quote_volume": 1356769.92756, "trades": 2208, "taker_buy_quote": 968569.98681}, {"ts": 1775081220000, "open": 81.69, "high": 81.73, "low": 81.5, "close": 81.51, "volume": 12131.21, "quote_volume": 990404.04849, "trades": 1966, "taker_buy_quote": 446085.88608}, {"ts": 1775081280000, "open": 81.51, "high": 81.53, "low": 81.43, "close": 81.47, "volume": 10384.858, "quote_volume": 846295.36411, "trades": 1616, "taker_buy_quote": 628923.01377}, {"ts": 1775081340000, "open": 81.47, "high": 81.56, "low": 81.45, "close": 81.5, "volume": 5740.81, "quote_volume": 467955.62053, "trades": 1065, "taker_buy_quote": 346902.85445}, {"ts": 1775081400000, "open": 81.5, "high": 81.53, "low": 81.37, "close": 81.4, "volume": 14687.713, "quote_volume": 1196090.93727, "trades": 1927, "taker_buy_quote": 428184.62343}, {"ts": 1775081460000, "open": 81.39, "high": 81.59, "low": 81.36, "close": 81.43, "volume": 13045.883, "quote_volume": 1062693.67686, "trades": 1649, "taker_buy_quote": 593087.91835}, {"ts": 1775081520000, "open": 81.42, "high": 81.42, "low": 81.25, "close": 81.3, "volume": 11072.447, "quote_volume": 900544.73497, "trades": 2036, "taker_buy_quote": 490518.26187}, {"ts": 1775081580000, "open": 81.31, "high": 81.33, "low": 81.25, "close": 81.3, "volume": 4873.141, "quote_volume": 396150.94997, "trades": 1001, "taker_buy_quote": 207016.67446}, {"ts": 1775081640000, "open": 81.3, "high": 81.38, "low": 81.28, "close": 81.37, "volume": 4535.637, "quote_volume": 368929.97634, "trades": 894, "taker_buy_quote": 239451.95423}, {"ts": 1775081700000, "open": 81.36, "high": 81.37, "low": 81.09, "close": 81.13, "volume": 14422.912, "quote_volume": 1171020.43087, "trades": 2672, "taker_buy_quote": 437721.97478}, {"ts": 1775081760000, "open": 81.13, "high": 81.24, "low": 81.09, "close": 81.11, "volume": 6918.493, "quote_volume": 561526.77242, "trades": 1502, "taker_buy_quote": 305173.59842}, {"ts": 1775081820000, "open": 81.12, "high": 81.13, "low": 81.01, "close": 81.1, "volume": 17355.6, "quote_volume": 1406808.45108, "trades": 2543, "taker_buy_quote": 628501.89615}, {"ts": 1775081880000, "open": 81.1, "high": 81.11, "low": 80.89, "close": 80.92, "volume": 40144.644, "quote_volume": 3251009.40877, "trades": 4145, "taker_buy_quote": 592081.61489}, {"ts": 1775081940000, "open": 80.91, "high": 80.94, "low": 80.82, "close": 80.86, "volume": 13362.105, "quote_volume": 1080672.41006, "trades": 2113, "taker_buy_quote": 574396.18446}, {"ts": 1775082000000, "open": 80.87, "high": 81.11, "low": 80.81, "close": 81.09, "volume": 25751.842, "quote_volume": 2084107.14572, "trades": 3227, "taker_buy_quote": 1414846.36648}, {"ts": 1775082060000, "open": 81.08, "high": 81.13, "low": 81.01, "close": 81.03, "volume": 16425.98, "quote_volume": 1331363.5404, "trades": 1918, "taker_buy_quote": 531858.39544}, {"ts": 1775082120000, "open": 81.03, "high": 81.11, "low": 81.0, "close": 81.1, "volume": 4734.422, "quote_volume": 383757.20259, "trades": 797, "taker_buy_quote": 257357.10192}, {"ts": 1775082180000, "open": 81.1, "high": 81.43, "low": 81.09, "close": 81.39, "volume": 21034.219, "quote_volume": 1709292.88665, "trades": 2077, "taker_buy_quote": 1468675.29053}, {"ts": 1775082240000, "open": 81.39, "high": 81.43, "low": 81.3, "close": 81.33, "volume": 12982.94, "quote_volume": 1056412.78412, "trades": 1249, "taker_buy_quote": 786452.52156}, {"ts": 1775082300000, "open": 81.33, "high": 81.38, "low": 81.32, "close": 81.33, "volume": 5558.064, "quote_volume": 452158.10626, "trades": 823, "taker_buy_quote": 318802.43217}, {"ts": 1775082360000, "open": 81.34, "high": 81.46, "low": 81.33, "close": 81.46, "volume": 6787.982, "quote_volume": 552626.49944, "trades": 773, "taker_buy_quote": 424068.47726}, {"ts": 1775082420000, "open": 81.45, "high": 81.5, "low": 81.2, "close": 81.29, "volume": 17000.142, "quote_volume": 1383388.81544, "trades": 2355, "taker_buy_quote": 714039.72123}, {"ts": 1775082480000, "open": 81.29, "high": 81.29, "low": 81.03, "close": 81.07, "volume": 12745.26, "quote_volume": 1033939.54491, "trades": 1901, "taker_buy_quote": 345439.52826}, {"ts": 1775082540000, "open": 81.06, "high": 81.14, "low": 80.95, "close": 80.96, "volume": 8897.873, "quote_volume": 721226.87317, "trades": 1402, "taker_buy_quote": 334384.62157}, {"ts": 1775082600000, "open": 80.96, "high": 80.97, "low": 80.87, "close": 80.94, "volume": 8627.169, "quote_volume": 698139.58883, "trades": 1358, "taker_buy_quote": 463816.31797}, {"ts": 1775082660000, "open": 80.94, "high": 80.95, "low": 80.78, "close": 80.79, "volume": 8882.88, "quote_volume": 718319.39289, "trades": 1396, "taker_buy_quote": 402045.02741}, {"ts": 1775082720000, "open": 80.79, "high": 80.94, "low": 80.77, "close": 80.94, "volume": 4059.343, "quote_volume": 328210.51161, "trades": 886, "taker_buy_quote": 265515.12668}, {"ts": 1775082780000, "open": 80.95, "high": 81.07, "low": 80.94, "close": 81.06, "volume": 3294.102, "quote_volume": 266913.21186, "trades": 591, "taker_buy_quote": 244785.1941}, {"ts": 1775082840000, "open": 81.06, "high": 81.15, "low": 81.06, "close": 81.13, "volume": 1932.63, "quote_volume": 156721.34355, "trades": 521, "taker_buy_quote": 100807.25836}, {"ts": 1775082900000, "open": 81.13, "high": 81.13, "low": 81.08, "close": 81.1, "volume": 1651.255, "quote_volume": 133908.26628, "trades": 365, "taker_buy_quote": 86488.60813}, {"ts": 1775082960000, "open": 81.1, "high": 81.14, "low": 81.0, "close": 81.1, "volume": 4599.341, "quote_volume": 372946.93159, "trades": 1016, "taker_buy_quote": 293608.76389}, {"ts": 1775083020000, "open": 81.1, "high": 81.13, "low": 80.9, "close": 80.95, "volume": 9065.362, "quote_volume": 734456.10582, "trades": 1394, "taker_buy_quote": 227643.84127}, {"ts": 1775083080000, "open": 80.95, "high": 81.0, "low": 80.9, "close": 80.99, "volume": 3232.721, "quote_volume": 261628.55603, "trades": 879, "taker_buy_quote": 210685.06162}, {"ts": 1775083140000, "open": 81.0, "high": 81.03, "low": 80.96, "close": 80.99, "volume": 3453.854, "quote_volume": 279730.9784, "trades": 564, "taker_buy_quote": 180995.89974}, {"ts": 1775083200000, "open": 80.99, "high": 81.0, "low": 80.95, "close": 81.0, "volume": 2565.906, "quote_volume": 207790.90389, "trades": 505, "taker_buy_quote": 163674.45199}, {"ts": 1775083260000, "open": 81.0, "high": 81.14, "low": 80.95, "close": 81.13, "volume": 4814.76, "quote_volume": 390207.57199, "trades": 940, "taker_buy_quote": 251938.89325}, {"ts": 1775083320000, "open": 81.13, "high": 81.19, "low": 81.03, "close": 81.05, "volume": 5028.827, "quote_volume": 407861.52073, "trades": 1038, "taker_buy_quote": 144136.0241}, {"ts": 1775083380000, "open": 81.05, "high": 81.09, "low": 80.97, "close": 80.99, "volume": 7365.729, "quote_volume": 596863.06442, "trades": 1150, "taker_buy_quote": 314549.07991}, {"ts": 1775083440000, "open": 80.99, "high": 81.03, "low": 80.93, "close": 80.94, "volume": 2679.692, "quote_volume": 217000.36875, "trades": 787, "taker_buy_quote": 119545.57251}, {"ts": 1775083500000, "open": 80.95, "high": 80.95, "low": 80.87, "close": 80.93, "volume": 1872.043, "quote_volume": 151453.94849, "trades": 596, "taker_buy_quote": 93178.40592}, {"ts": 1775083560000, "open": 80.92, "high": 80.97, "low": 80.92, "close": 80.95, "volume": 2620.181, "quote_volume": 212101.78491, "trades": 473, "taker_buy_quote": 78045.92685}, {"ts": 1775083620000, "open": 80.95, "high": 81.02, "low": 80.91, "close": 81.02, "volume": 2275.115, "quote_volume": 184170.96759, "trades": 541, "taker_buy_quote": 124619.26322}, {"ts": 1775083680000, "open": 81.02, "high": 81.1, "low": 81.02, "close": 81.1, "volume": 2506.618, "quote_volume": 203185.95908, "trades": 636, "taker_buy_quote": 112835.4184}, {"ts": 1775083740000, "open": 81.09, "high": 81.1, "low": 81.03, "close": 81.1, "volume": 2651.71, "quote_volume": 214966.1153, "trades": 881, "taker_buy_quote": 120860.82572}, {"ts": 1775083800000, "open": 81.1, "high": 81.13, "low": 81.06, "close": 81.13, "volume": 1944.731, "quote_volume": 157736.67728, "trades": 672, "taker_buy_quote": 116218.36538}, {"ts": 1775083860000, "open": 81.12, "high": 81.12, "low": 81.04, "close": 81.07, "volume": 1468.481, "quote_volume": 119046.71991, "trades": 508, "taker_buy_quote": 71984.08094}, {"ts": 1775083920000, "open": 81.07, "high": 81.07, "low": 81.02, "close": 81.06, "volume": 1737.19, "quote_volume": 140796.48675, "trades": 466, "taker_buy_quote": 66354.05135}, {"ts": 1775083980000, "open": 81.06, "high": 81.08, "low": 81.01, "close": 81.02, "volume": 1384.298, "quote_volume": 112192.0342, "trades": 349, "taker_buy_quote": 42177.98388}, {"ts": 1775084040000, "open": 81.02, "high": 81.06, "low": 81.01, "close": 81.03, "volume": 2533.435, "quote_volume": 205293.10209, "trades": 635, "taker_buy_quote": 147897.87177}, {"ts": 1775084100000, "open": 81.03, "high": 81.09, "low": 81.02, "close": 81.06, "volume": 1722.593, "quote_volume": 139614.70636, "trades": 599, "taker_buy_quote": 82446.20571}, {"ts": 1775084160000, "open": 81.05, "high": 81.06, "low": 81.02, "close": 81.04, "volume": 1189.352, "quote_volume": 96381.85195, "trades": 412, "taker_buy_quote": 38729.6876}, {"ts": 1775084220000, "open": 81.04, "high": 81.16, "low": 81.03, "close": 81.16, "volume": 2069.065, "quote_volume": 167760.75199, "trades": 427, "taker_buy_quote": 161991.27956}, {"ts": 1775084280000, "open": 81.15, "high": 81.17, "low": 81.12, "close": 81.17, "volume": 4617.065, "quote_volume": 374658.17598, "trades": 709, "taker_buy_quote": 211191.69538}, {"ts": 1775084340000, "open": 81.17, "high": 81.19, "low": 81.16, "close": 81.17, "volume": 1102.951, "quote_volume": 89530.42948, "trades": 307, "taker_buy_quote": 76097.01406}, {"ts": 1775084400000, "open": 81.17, "high": 81.22, "low": 81.14, "close": 81.16, "volume": 3910.839, "quote_volume": 317465.32293, "trades": 783, "taker_buy_quote": 235815.78771}, {"ts": 1775084460000, "open": 81.16, "high": 81.2, "low": 81.12, "close": 81.2, "volume": 1229.201, "quote_volume": 99740.51072, "trades": 427, "taker_buy_quote": 80792.70996}, {"ts": 1775084520000, "open": 81.2, "high": 81.31, "low": 81.2, "close": 81.24, "volume": 8229.396, "quote_volume": 668764.72617, "trades": 1070, "taker_buy_quote": 446099.54011}, {"ts": 1775084580000, "open": 81.24, "high": 81.25, "low": 81.18, "close": 81.19, "volume": 1784.628, "quote_volume": 144909.14725, "trades": 476, "taker_buy_quote": 54585.52227}, {"ts": 1775084640000, "open": 81.19, "high": 81.31, "low": 81.19, "close": 81.31, "volume": 2510.327, "quote_volume": 203977.58285, "trades": 442, "taker_buy_quote": 201001.17661}, {"ts": 1775084700000, "open": 81.3, "high": 81.36, "low": 81.28, "close": 81.33, "volume": 3944.654, "quote_volume": 320793.47893, "trades": 836, "taker_buy_quote": 171648.7105}, {"ts": 1775084760000, "open": 81.33, "high": 81.36, "low": 81.28, "close": 81.33, "volume": 3281.09, "quote_volume": 266812.76963, "trades": 597, "taker_buy_quote": 211638.5417}, {"ts": 1775084820000, "open": 81.32, "high": 81.33, "low": 81.21, "close": 81.23, "volume": 3776.128, "quote_volume": 306838.24087, "trades": 559, "taker_buy_quote": 170380.28938}, {"ts": 1775084880000, "open": 81.23, "high": 81.29, "low": 81.23, "close": 81.28, "volume": 787.637, "quote_volume": 64001.62596, "trades": 287, "taker_buy_quote": 59462.02843}, {"ts": 1775084940000, "open": 81.29, "high": 81.4, "low": 81.29, "close": 81.38, "volume": 1981.542, "quote_volume": 161210.9629, "trades": 574, "taker_buy_quote": 141178.34986}, {"ts": 1775085000000, "open": 81.38, "high": 81.4, "low": 81.33, "close": 81.34, "volume": 2460.717, "quote_volume": 200220.27642, "trades": 572, "taker_buy_quote": 69573.14566}, {"ts": 1775085060000, "open": 81.34, "high": 81.38, "low": 81.32, "close": 81.37, "volume": 4788.06, "quote_volume": 389526.18911, "trades": 572, "taker_buy_quote": 164245.6755}, {"ts": 1775085120000, "open": 81.36, "high": 81.38, "low": 81.34, "close": 81.37, "volume": 3028.951, "quote_volume": 246421.09575, "trades": 312, "taker_buy_quote": 157241.70731}, {"ts": 1775085180000, "open": 81.37, "high": 81.38, "low": 81.34, "close": 81.36, "volume": 2573.063, "quote_volume": 209343.34642, "trades": 454, "taker_buy_quote": 114906.36308}, {"ts": 1775085240000, "open": 81.36, "high": 81.45, "low": 81.36, "close": 81.4, "volume": 1584.07, "quote_volume": 128954.70812, "trades": 516, "taker_buy_quote": 100349.19549}, {"ts": 1775085300000, "open": 81.4, "high": 81.4, "low": 81.34, "close": 81.36, "volume": 1857.344, "quote_volume": 151116.53675, "trades": 507, "taker_buy_quote": 72168.06248}, {"ts": 1775085360000, "open": 81.35, "high": 81.38, "low": 81.28, "close": 81.36, "volume": 3089.27, "quote_volume": 251199.07549, "trades": 939, "taker_buy_quote": 135808.6716}, {"ts": 1775085420000, "open": 81.37, "high": 81.38, "low": 81.33, "close": 81.34, "volume": 729.075, "quote_volume": 59314.33832, "trades": 241, "taker_buy_quote": 28598.8548}, {"ts": 1775085480000, "open": 81.34, "high": 81.35, "low": 81.29, "close": 81.35, "volume": 2420.699, "quote_volume": 196817.28503, "trades": 454, "taker_buy_quote": 107443.42641}, {"ts": 1775085540000, "open": 81.34, "high": 81.34, "low": 81.13, "close": 81.23, "volume": 8325.642, "quote_volume": 676161.8293, "trades": 1417, "taker_buy_quote": 243354.92308}, {"ts": 1775085600000, "open": 81.22, "high": 81.25, "low": 81.16, "close": 81.18, "volume": 3225.178, "quote_volume": 261874.09682, "trades": 947, "taker_buy_quote": 72787.3618}, {"ts": 1775085660000, "open": 81.17, "high": 81.27, "low": 81.16, "close": 81.27, "volume": 637.666, "quote_volume": 51782.26239, "trades": 436, "taker_buy_quote": 15850.21551}, {"ts": 1775085720000, "open": 81.27, "high": 81.34, "low": 81.26, "close": 81.3, "volume": 2082.469, "quote_volume": 169341.05152, "trades": 472, "taker_buy_quote": 113018.44802}, {"ts": 1775085780000, "open": 81.3, "high": 81.33, "low": 81.29, "close": 81.32, "volume": 2432.779, "quote_volume": 197829.42506, "trades": 363, "taker_buy_quote": 90709.98455}, {"ts": 1775085840000, "open": 81.33, "high": 81.36, "low": 81.3, "close": 81.3, "volume": 1542.493, "quote_volume": 125459.67264, "trades": 367, "taker_buy_quote": 45112.84776}, {"ts": 1775085900000, "open": 81.3, "high": 81.35, "low": 81.3, "close": 81.32, "volume": 1270.308, "quote_volume": 103311.26152, "trades": 330, "taker_buy_quote": 93670.2026}, {"ts": 1775085960000, "open": 81.33, "high": 81.38, "low": 81.33, "close": 81.34, "volume": 2007.656, "quote_volume": 163341.76858, "trades": 445, "taker_buy_quote": 107098.13582}, {"ts": 1775086020000, "open": 81.34, "high": 81.37, "low": 81.32, "close": 81.33, "volume": 3005.172, "quote_volume": 244468.04015, "trades": 576, "taker_buy_quote": 202099.46639}, {"ts": 1775086080000, "open": 81.33, "high": 81.34, "low": 81.31, "close": 81.33, "volume": 641.654, "quote_volume": 52182.67734, "trades": 247, "taker_buy_quote": 44425.26333}, {"ts": 1775086140000, "open": 81.33, "high": 81.33, "low": 81.3, "close": 81.32, "volume": 1121.397, "quote_volume": 91184.299, "trades": 291, "taker_buy_quote": 63718.69065}, {"ts": 1775086200000, "open": 81.31, "high": 81.31, "low": 81.21, "close": 81.23, "volume": 2227.66, "quote_volume": 180970.99435, "trades": 445, "taker_buy_quote": 113712.02903}, {"ts": 1775086260000, "open": 81.23, "high": 81.24, "low": 81.13, "close": 81.13, "volume": 2587.607, "quote_volume": 210074.58238, "trades": 854, "taker_buy_quote": 112914.62938}, {"ts": 1775086320000, "open": 81.14, "high": 81.14, "low": 81.02, "close": 81.1, "volume": 4633.203, "quote_volume": 375611.32456, "trades": 1152, "taker_buy_quote": 196063.20875}, {"ts": 1775086380000, "open": 81.1, "high": 81.14, "low": 81.07, "close": 81.13, "volume": 1356.368, "quote_volume": 110015.18685, "trades": 413, "taker_buy_quote": 74276.76991}, {"ts": 1775086440000, "open": 81.14, "high": 81.28, "low": 81.13, "close": 81.26, "volume": 2385.01, "quote_volume": 193746.18987, "trades": 463, "taker_buy_quote": 155549.5854}, {"ts": 1775086500000, "open": 81.26, "high": 81.27, "low": 81.22, "close": 81.27, "volume": 1775.659, "quote_volume": 144266.64135, "trades": 563, "taker_buy_quote": 101368.08778}, {"ts": 1775086560000, "open": 81.27, "high": 81.38, "low": 81.26, "close": 81.38, "volume": 827.154, "quote_volume": 67265.43277, "trades": 523, "taker_buy_quote": 49916.99556}, {"ts": 1775086620000, "open": 81.38, "high": 81.39, "low": 81.31, "close": 81.38, "volume": 1995.91, "quote_volume": 162401.80655, "trades": 579, "taker_buy_quote": 96318.91573}, {"ts": 1775086680000, "open": 81.38, "high": 81.38, "low": 81.29, "close": 81.34, "volume": 2528.676, "quote_volume": 205655.61652, "trades": 651, "taker_buy_quote": 101100.42299}, {"ts": 1775086740000, "open": 81.34, "high": 81.37, "low": 81.33, "close": 81.37, "volume": 366.094, "quote_volume": 29785.12037, "trades": 301, "taker_buy_quote": 17217.29464}, {"ts": 1775086800000, "open": 81.36, "high": 81.39, "low": 81.3, "close": 81.31, "volume": 2457.146, "quote_volume": 199919.35053, "trades": 503, "taker_buy_quote": 68550.71879}, {"ts": 1775086860000, "open": 81.3, "high": 81.32, "low": 81.28, "close": 81.32, "volume": 1057.145, "quote_volume": 85943.97848, "trades": 246, "taker_buy_quote": 79520.54229}, {"ts": 1775086920000, "open": 81.32, "high": 81.35, "low": 81.27, "close": 81.32, "volume": 1373.803, "quote_volume": 111709.53662, "trades": 542, "taker_buy_quote": 96934.64831}, {"ts": 1775086980000, "open": 81.31, "high": 81.38, "low": 81.31, "close": 81.37, "volume": 439.935, "quote_volume": 35786.14072, "trades": 205, "taker_buy_quote": 33026.72846}, {"ts": 1775087040000, "open": 81.38, "high": 81.38, "low": 81.31, "close": 81.34, "volume": 1313.281, "quote_volume": 106821.59443, "trades": 496, "taker_buy_quote": 55753.9023}, {"ts": 1775087100000, "open": 81.33, "high": 81.33, "low": 81.26, "close": 81.31, "volume": 1491.019, "quote_volume": 121223.51999, "trades": 536, "taker_buy_quote": 32007.90107}, {"ts": 1775087160000, "open": 81.31, "high": 81.31, "low": 81.22, "close": 81.24, "volume": 2068.752, "quote_volume": 168134.93379, "trades": 627, "taker_buy_quote": 108151.02688}, {"ts": 1775087220000, "open": 81.24, "high": 81.33, "low": 81.17, "close": 81.28, "volume": 4224.57, "quote_volume": 343245.93153, "trades": 1110, "taker_buy_quote": 218035.83267}, {"ts": 1775087280000, "open": 81.28, "high": 81.31, "low": 81.25, "close": 81.31, "volume": 2077.751, "quote_volume": 168861.03782, "trades": 310, "taker_buy_quote": 63158.31024}, {"ts": 1775087340000, "open": 81.31, "high": 81.36, "low": 81.29, "close": 81.35, "volume": 1285.638, "quote_volume": 104554.87195, "trades": 631, "taker_buy_quote": 78678.99669}, {"ts": 1775087400000, "open": 81.35, "high": 81.36, "low": 81.24, "close": 81.24, "volume": 2391.276, "quote_volume": 194464.61813, "trades": 574, "taker_buy_quote": 82906.19527}, {"ts": 1775087460000, "open": 81.24, "high": 81.24, "low": 81.14, "close": 81.24, "volume": 3414.488, "quote_volume": 277218.89821, "trades": 833, "taker_buy_quote": 186040.99325}, {"ts": 1775087520000, "open": 81.24, "high": 81.28, "low": 81.19, "close": 81.27, "volume": 4774.794, "quote_volume": 387922.14181, "trades": 1015, "taker_buy_quote": 223376.64269}, {"ts": 1775087580000, "open": 81.27, "high": 81.29, "low": 81.21, "close": 81.23, "volume": 1185.704, "quote_volume": 96339.72083, "trades": 523, "taker_buy_quote": 69145.59536}, {"ts": 1775087640000, "open": 81.23, "high": 81.28, "low": 81.21, "close": 81.27, "volume": 2860.793, "quote_volume": 232399.72756, "trades": 405, "taker_buy_quote": 87167.92929}, {"ts": 1775087700000, "open": 81.28, "high": 81.29, "low": 81.25, "close": 81.26, "volume": 796.175, "quote_volume": 64707.45341, "trades": 289, "taker_buy_quote": 38356.10403}, {"ts": 1775087760000, "open": 81.25, "high": 81.26, "low": 81.2, "close": 81.22, "volume": 5234.098, "quote_volume": 425111.38024, "trades": 585, "taker_buy_quote": 126366.35546}, {"ts": 1775087820000, "open": 81.23, "high": 81.23, "low": 81.14, "close": 81.17, "volume": 2565.864, "quote_volume": 208268.80832, "trades": 770, "taker_buy_quote": 163978.89349}, {"ts": 1775087880000, "open": 81.16, "high": 81.21, "low": 81.15, "close": 81.19, "volume": 3295.582, "quote_volume": 267560.92268, "trades": 393, "taker_buy_quote": 138923.83577}, {"ts": 1775087940000, "open": 81.2, "high": 81.2, "low": 81.13, "close": 81.18, "volume": 1637.998, "quote_volume": 132946.72848, "trades": 422, "taker_buy_quote": 82407.92487}, {"ts": 1775088000000, "open": 81.19, "high": 81.2, "low": 81.08, "close": 81.16, "volume": 2558.442, "quote_volume": 207615.14903, "trades": 884, "taker_buy_quote": 155549.49961}, {"ts": 1775088060000, "open": 81.16, "high": 81.22, "low": 81.16, "close": 81.18, "volume": 1288.191, "quote_volume": 104594.69708, "trades": 527, "taker_buy_quote": 72209.55463}, {"ts": 1775088120000, "open": 81.18, "high": 81.2, "low": 81.11, "close": 81.16, "volume": 2048.204, "quote_volume": 166190.4478, "trades": 497, "taker_buy_quote": 99585.79715}, {"ts": 1775088180000, "open": 81.16, "high": 81.18, "low": 81.06, "close": 81.09, "volume": 4285.782, "quote_volume": 347586.20645, "trades": 711, "taker_buy_quote": 224667.79239}, {"ts": 1775088240000, "open": 81.09, "high": 81.22, "low": 81.09, "close": 81.18, "volume": 2907.65, "quote_volume": 235982.3432, "trades": 931, "taker_buy_quote": 159936.50086}, {"ts": 1775088300000, "open": 81.17, "high": 81.19, "low": 81.11, "close": 81.18, "volume": 1685.977, "quote_volume": 136799.46587, "trades": 643, "taker_buy_quote": 55169.70264}, {"ts": 1775088360000, "open": 81.19, "high": 81.25, "low": 81.15, "close": 81.18, "volume": 3495.135, "quote_volume": 283856.16678, "trades": 879, "taker_buy_quote": 114559.99807}, {"ts": 1775088420000, "open": 81.18, "high": 81.22, "low": 81.15, "close": 81.15, "volume": 808.954, "quote_volume": 65673.37387, "trades": 453, "taker_buy_quote": 21793.78122}, {"ts": 1775088480000, "open": 81.16, "high": 81.18, "low": 81.14, "close": 81.14, "volume": 1772.827, "quote_volume": 143875.32744, "trades": 364, "taker_buy_quote": 77015.90848}, {"ts": 1775088540000, "open": 81.14, "high": 81.19, "low": 81.11, "close": 81.12, "volume": 1042.945, "quote_volume": 84628.6994, "trades": 456, "taker_buy_quote": 26466.48582}, {"ts": 1775088600000, "open": 81.13, "high": 81.22, "low": 81.13, "close": 81.15, "volume": 1527.729, "quote_volume": 124006.72743, "trades": 981, "taker_buy_quote": 57026.09719}, {"ts": 1775088660000, "open": 81.16, "high": 81.18, "low": 81.1, "close": 81.1, "volume": 1762.574, "quote_volume": 143029.7419, "trades": 471, "taker_buy_quote": 53666.81449}, {"ts": 1775088720000, "open": 81.11, "high": 81.11, "low": 81.05, "close": 81.08, "volume": 1664.567, "quote_volume": 134952.30812, "trades": 412, "taker_buy_quote": 111789.88564}, {"ts": 1775088780000, "open": 81.08, "high": 81.23, "low": 81.08, "close": 81.21, "volume": 2271.317, "quote_volume": 184336.28295, "trades": 578, "taker_buy_quote": 156476.14362}, {"ts": 1775088840000, "open": 81.22, "high": 81.22, "low": 81.16, "close": 81.19, "volume": 1408.818, "quote_volume": 114382.4732, "trades": 275, "taker_buy_quote": 46562.04757}, {"ts": 1775088900000, "open": 81.19, "high": 81.23, "low": 81.16, "close": 81.16, "volume": 2055.396, "quote_volume": 166901.60828, "trades": 552, "taker_buy_quote": 81067.23667}, {"ts": 1775088960000, "open": 81.16, "high": 81.18, "low": 81.13, "close": 81.18, "volume": 2117.373, "quote_volume": 171816.82993, "trades": 429, "taker_buy_quote": 138823.0276}, {"ts": 1775089020000, "open": 81.17, "high": 81.17, "low": 80.92, "close": 80.97, "volume": 23947.94, "quote_volume": 1939977.02986, "trades": 1902, "taker_buy_quote": 479291.92995}, {"ts": 1775089080000, "open": 80.97, "high": 81.15, "low": 80.96, "close": 81.09, "volume": 3737.502, "quote_volume": 302892.5519, "trades": 1266, "taker_buy_quote": 197656.99447}, {"ts": 1775089140000, "open": 81.08, "high": 81.1, "low": 81.02, "close": 81.09, "volume": 1095.087, "quote_volume": 88767.80662, "trades": 575, "taker_buy_quote": 62255.71138}, {"ts": 1775089200000, "open": 81.1, "high": 81.19, "low": 81.09, "close": 81.16, "volume": 2483.627, "quote_volume": 201523.60822, "trades": 732, "taker_buy_quote": 172160.41248}, {"ts": 1775089260000, "open": 81.16, "high": 81.16, "low": 81.02, "close": 81.02, "volume": 6627.94, "quote_volume": 537334.65998, "trades": 965, "taker_buy_quote": 379116.07604}, {"ts": 1775089320000, "open": 81.02, "high": 81.17, "low": 80.96, "close": 81.17, "volume": 3967.383, "quote_volume": 321568.82621, "trades": 879, "taker_buy_quote": 278767.26605}, {"ts": 1775089380000, "open": 81.17, "high": 81.19, "low": 81.09, "close": 81.12, "volume": 3244.809, "quote_volume": 263309.38343, "trades": 772, "taker_buy_quote": 135932.55788}, {"ts": 1775089440000, "open": 81.11, "high": 81.21, "low": 81.1, "close": 81.17, "volume": 2145.904, "quote_volume": 174190.20545, "trades": 446, "taker_buy_quote": 93391.79817}, {"ts": 1775089500000, "open": 81.16, "high": 81.21, "low": 81.15, "close": 81.21, "volume": 2169.103, "quote_volume": 176073.36817, "trades": 438, "taker_buy_quote": 96048.56786}, {"ts": 1775089560000, "open": 81.21, "high": 81.25, "low": 81.1, "close": 81.1, "volume": 1077.464, "quote_volume": 87497.81397, "trades": 759, "taker_buy_quote": 55593.17955}, {"ts": 1775089620000, "open": 81.11, "high": 81.14, "low": 81.08, "close": 81.12, "volume": 1108.945, "quote_volume": 89949.55751, "trades": 459, "taker_buy_quote": 79599.50955}, {"ts": 1775089680000, "open": 81.12, "high": 81.16, "low": 81.11, "close": 81.12, "volume": 2073.78, "quote_volume": 168265.42682, "trades": 507, "taker_buy_quote": 128865.20594}, {"ts": 1775089740000, "open": 81.12, "high": 81.13, "low": 81.12, "close": 81.12, "volume": 321.919, "quote_volume": 26114.9728, "trades": 106, "taker_buy_quote": 19193.48992}, {"ts": 1775089800000, "open": 81.13, "high": 81.15, "low": 81.08, "close": 81.15, "volume": 1736.916, "quote_volume": 140894.22027, "trades": 454, "taker_buy_quote": 59998.86184}, {"ts": 1775089860000, "open": 81.15, "high": 81.18, "low": 81.12, "close": 81.15, "volume": 2283.169, "quote_volume": 185265.88028, "trades": 456, "taker_buy_quote": 151080.15152}, {"ts": 1775089920000, "open": 81.15, "high": 81.19, "low": 81.14, "close": 81.19, "volume": 466.62, "quote_volume": 37874.31749, "trades": 177, "taker_buy_quote": 19466.81277}, {"ts": 1775089980000, "open": 81.19, "high": 81.24, "low": 81.17, "close": 81.23, "volume": 2188.515, "quote_volume": 177731.93473, "trades": 686, "taker_buy_quote": 152932.63652}, {"ts": 1775090040000, "open": 81.23, "high": 81.29, "low": 81.22, "close": 81.25, "volume": 1280.592, "quote_volume": 104054.27269, "trades": 536, "taker_buy_quote": 71046.18307}, {"ts": 1775090100000, "open": 81.25, "high": 81.28, "low": 81.24, "close": 81.27, "volume": 2713.794, "quote_volume": 220530.96401, "trades": 453, "taker_buy_quote": 103089.24195}, {"ts": 1775090160000, "open": 81.28, "high": 81.28, "low": 81.23, "close": 81.24, "volume": 1949.652, "quote_volume": 158426.10815, "trades": 538, "taker_buy_quote": 81711.57806}, {"ts": 1775090220000, "open": 81.24, "high": 81.28, "low": 81.21, "close": 81.28, "volume": 737.795, "quote_volume": 59945.28114, "trades": 358, "taker_buy_quote": 49594.19603}, {"ts": 1775090280000, "open": 81.28, "high": 81.29, "low": 81.24, "close": 81.25, "volume": 2073.049, "quote_volume": 168471.62439, "trades": 458, "taker_buy_quote": 93369.90527}, {"ts": 1775090340000, "open": 81.26, "high": 81.46, "low": 81.25, "close": 81.45, "volume": 8019.477, "quote_volume": 652501.7292, "trades": 1217, "taker_buy_quote": 566931.36209}, {"ts": 1775090400000, "open": 81.44, "high": 81.49, "low": 81.36, "close": 81.49, "volume": 6216.364, "quote_volume": 506065.20809, "trades": 1289, "taker_buy_quote": 380116.36193}, {"ts": 1775090460000, "open": 81.49, "high": 81.61, "low": 81.41, "close": 81.5, "volume": 7559.481, "quote_volume": 616004.7862, "trades": 1895, "taker_buy_quote": 357569.16527}, {"ts": 1775090520000, "open": 81.5, "high": 81.5, "low": 81.41, "close": 81.46, "volume": 2655.787, "quote_volume": 216288.71238, "trades": 918, "taker_buy_quote": 125114.70817}, {"ts": 1775090580000, "open": 81.45, "high": 81.48, "low": 81.39, "close": 81.46, "volume": 4698.659, "quote_volume": 382644.05911, "trades": 790, "taker_buy_quote": 289225.41111}, {"ts": 1775090640000, "open": 81.47, "high": 81.64, "low": 81.47, "close": 81.64, "volume": 7642.497, "quote_volume": 623207.27981, "trades": 955, "taker_buy_quote": 570172.85095}, {"ts": 1775090700000, "open": 81.64, "high": 81.74, "low": 81.46, "close": 81.46, "volume": 5479.843, "quote_volume": 447283.09345, "trades": 1948, "taker_buy_quote": 193694.97072}, {"ts": 1775090760000, "open": 81.46, "high": 81.48, "low": 81.44, "close": 81.47, "volume": 2158.022, "quote_volume": 175801.45731, "trades": 621, "taker_buy_quote": 122497.30838}, {"ts": 1775090820000, "open": 81.48, "high": 81.55, "low": 81.45, "close": 81.46, "volume": 2072.436, "quote_volume": 168884.61172, "trades": 751, "taker_buy_quote": 104194.35563}, {"ts": 1775090880000, "open": 81.46, "high": 81.54, "low": 81.42, "close": 81.52, "volume": 1706.454, "quote_volume": 139025.14039, "trades": 689, "taker_buy_quote": 102538.02936}, {"ts": 1775090940000, "open": 81.53, "high": 81.56, "low": 81.5, "close": 81.54, "volume": 833.363, "quote_volume": 67947.11738, "trades": 412, "taker_buy_quote": 45845.02576}, {"ts": 1775091000000, "open": 81.55, "high": 81.7, "low": 81.55, "close": 81.68, "volume": 8016.829, "quote_volume": 654443.39163, "trades": 1276, "taker_buy_quote": 585714.08131}, {"ts": 1775091060000, "open": 81.67, "high": 81.67, "low": 81.54, "close": 81.55, "volume": 4840.423, "quote_volume": 394777.60956, "trades": 803, "taker_buy_quote": 94243.89553}, {"ts": 1775091120000, "open": 81.56, "high": 81.58, "low": 81.53, "close": 81.57, "volume": 3793.577, "quote_volume": 309348.4097, "trades": 481, "taker_buy_quote": 213876.13408}, {"ts": 1775091180000, "open": 81.58, "high": 81.74, "low": 81.57, "close": 81.74, "volume": 4184.77, "quote_volume": 341626.55769, "trades": 977, "taker_buy_quote": 291138.5582}, {"ts": 1775091240000, "open": 81.74, "high": 81.74, "low": 81.64, "close": 81.71, "volume": 3590.741, "quote_volume": 293316.43501, "trades": 1437, "taker_buy_quote": 188976.92815}, {"ts": 1775091300000, "open": 81.71, "high": 81.72, "low": 81.61, "close": 81.62, "volume": 4423.916, "quote_volume": 361226.59182, "trades": 885, "taker_buy_quote": 236526.12904}, {"ts": 1775091360000, "open": 81.63, "high": 81.73, "low": 81.62, "close": 81.72, "volume": 9000.271, "quote_volume": 735100.60721, "trades": 1026, "taker_buy_quote": 594729.17311}, {"ts": 1775091420000, "open": 81.72, "high": 81.77, "low": 81.7, "close": 81.72, "volume": 2652.759, "quote_volume": 216835.58395, "trades": 971, "taker_buy_quote": 99639.41032}, {"ts": 1775091480000, "open": 81.73, "high": 81.73, "low": 81.62, "close": 81.65, "volume": 2405.838, "quote_volume": 196468.55245, "trades": 852, "taker_buy_quote": 61738.51679}, {"ts": 1775091540000, "open": 81.64, "high": 81.64, "low": 81.58, "close": 81.63, "volume": 2607.39, "quote_volume": 212812.80105, "trades": 632, "taker_buy_quote": 102665.63415}, {"ts": 1775091600000, "open": 81.63, "high": 81.63, "low": 81.31, "close": 81.37, "volume": 6600.234, "quote_volume": 537519.23569, "trades": 1433, "taker_buy_quote": 180918.73582}, {"ts": 1775091660000, "open": 81.37, "high": 81.38, "low": 81.12, "close": 81.22, "volume": 6722.536, "quote_volume": 545909.02258, "trades": 1992, "taker_buy_quote": 159208.46717}, {"ts": 1775091720000, "open": 81.23, "high": 81.32, "low": 81.23, "close": 81.28, "volume": 3335.037, "quote_volume": 271091.26995, "trades": 1305, "taker_buy_quote": 191488.36661}, {"ts": 1775091780000, "open": 81.27, "high": 81.36, "low": 80.95, "close": 81.18, "volume": 10140.171, "quote_volume": 822716.73294, "trades": 3570, "taker_buy_quote": 490538.57396}, {"ts": 1775091840000, "open": 81.18, "high": 81.26, "low": 80.94, "close": 81.0, "volume": 6084.286, "quote_volume": 493285.9837, "trades": 3270, "taker_buy_quote": 272404.34135}, {"ts": 1775091900000, "open": 80.99, "high": 80.99, "low": 80.16, "close": 80.46, "volume": 65880.442, "quote_volume": 5301191.85988, "trades": 15076, "taker_buy_quote": 2053763.27608}, {"ts": 1775091960000, "open": 80.45, "high": 80.74, "low": 80.36, "close": 80.67, "volume": 11799.942, "quote_volume": 951217.05201, "trades": 4789, "taker_buy_quote": 532700.19955}, {"ts": 1775092020000, "open": 80.66, "high": 80.91, "low": 80.65, "close": 80.83, "volume": 6132.358, "quote_volume": 495541.89807, "trades": 3602, "taker_buy_quote": 217723.91666}, {"ts": 1775092080000, "open": 80.83, "high": 81.4, "low": 80.8, "close": 81.13, "volume": 9777.445, "quote_volume": 793978.72843, "trades": 5762, "taker_buy_quote": 492016.32452}, {"ts": 1775092140000, "open": 81.13, "high": 81.26, "low": 81.13, "close": 81.17, "volume": 5731.914, "quote_volume": 465444.0593, "trades": 2309, "taker_buy_quote": 241765.2766}, {"ts": 1775092200000, "open": 81.18, "high": 81.42, "low": 81.18, "close": 81.34, "volume": 5783.097, "quote_volume": 470205.32686, "trades": 1935, "taker_buy_quote": 303713.73234}, {"ts": 1775092260000, "open": 81.33, "high": 81.58, "low": 81.13, "close": 81.22, "volume": 10740.337, "quote_volume": 873645.62357, "trades": 5081, "taker_buy_quote": 479566.27031}, {"ts": 1775092320000, "open": 81.21, "high": 81.21, "low": 80.92, "close": 80.94, "volume": 15516.774, "quote_volume": 1257858.74713, "trades": 3251, "taker_buy_quote": 447565.79344}, {"ts": 1775092380000, "open": 80.94, "high": 81.1, "low": 80.87, "close": 80.89, "volume": 5571.884, "quote_volume": 451333.12918, "trades": 1787, "taker_buy_quote": 390598.11531}, {"ts": 1775092440000, "open": 80.88, "high": 80.95, "low": 80.86, "close": 80.86, "volume": 6548.117, "quote_volume": 529794.47504, "trades": 1310, "taker_buy_quote": 457845.98822}, {"ts": 1775092500000, "open": 80.86, "high": 80.87, "low": 80.44, "close": 80.45, "volume": 24699.369, "quote_volume": 1990752.38425, "trades": 4267, "taker_buy_quote": 619820.12056}, {"ts": 1775092560000, "open": 80.46, "high": 80.68, "low": 80.42, "close": 80.47, "volume": 12435.983, "quote_volume": 1001827.85014, "trades": 3856, "taker_buy_quote": 640289.18816}, {"ts": 1775092620000, "open": 80.46, "high": 80.51, "low": 80.22, "close": 80.25, "volume": 18659.898, "quote_volume": 1499264.76816, "trades": 5989, "taker_buy_quote": 683499.51112}, {"ts": 1775092680000, "open": 80.25, "high": 80.28, "low": 79.69, "close": 79.9, "volume": 104994.737, "quote_volume": 8392743.91439, "trades": 13118, "taker_buy_quote": 2666576.76915}, {"ts": 1775092740000, "open": 79.91, "high": 80.07, "low": 79.76, "close": 79.97, "volume": 16217.698, "quote_volume": 1296108.67392, "trades": 5103, "taker_buy_quote": 362137.89712}, {"ts": 1775092800000, "open": 79.97, "high": 80.24, "low": 79.88, "close": 80.24, "volume": 14412.518, "quote_volume": 1153567.85541, "trades": 5381, "taker_buy_quote": 717332.78127}, {"ts": 1775092860000, "open": 80.24, "high": 80.39, "low": 80.04, "close": 80.12, "volume": 20178.331, "quote_volume": 1619720.2709, "trades": 5474, "taker_buy_quote": 875017.25402}, {"ts": 1775092920000, "open": 80.12, "high": 80.2, "low": 79.85, "close": 79.85, "volume": 11387.929, "quote_volume": 911215.18149, "trades": 4625, "taker_buy_quote": 439304.05211}, {"ts": 1775092980000, "open": 79.85, "high": 80.04, "low": 79.66, "close": 79.95, "volume": 13737.427, "quote_volume": 1096497.6353, "trades": 6264, "taker_buy_quote": 571067.06243}, {"ts": 1775093040000, "open": 79.95, "high": 80.05, "low": 79.85, "close": 80.03, "volume": 6458.806, "quote_volume": 516238.5787, "trades": 2983, "taker_buy_quote": 315572.83903}, {"ts": 1775093100000, "open": 80.03, "high": 80.06, "low": 79.69, "close": 79.76, "volume": 14723.472, "quote_volume": 1175502.18871, "trades": 4200, "taker_buy_quote": 285271.14515}, {"ts": 1775093160000, "open": 79.77, "high": 79.87, "low": 79.39, "close": 79.82, "volume": 27719.641, "quote_volume": 2206045.38695, "trades": 7029, "taker_buy_quote": 1122472.97573}, {"ts": 1775093220000, "open": 79.82, "high": 79.88, "low": 79.62, "close": 79.88, "volume": 6981.05, "quote_volume": 556768.97093, "trades": 2795, "taker_buy_quote": 356684.25637}, {"ts": 1775093280000, "open": 79.87, "high": 79.95, "low": 79.81, "close": 79.95, "volume": 9368.586, "quote_volume": 748241.30011, "trades": 2554, "taker_buy_quote": 441234.19316}, {"ts": 1775093340000, "open": 79.94, "high": 79.97, "low": 79.83, "close": 79.85, "volume": 4523.719, "quote_volume": 361481.74877, "trades": 2326, "taker_buy_quote": 163753.84628}, {"ts": 1775093400000, "open": 79.85, "high": 79.86, "low": 79.54, "close": 79.61, "volume": 6400.338, "quote_volume": 509981.98309, "trades": 4254, "taker_buy_quote": 259686.17932}, {"ts": 1775093460000, "open": 79.6, "high": 79.68, "low": 79.46, "close": 79.56, "volume": 7945.558, "quote_volume": 632329.42421, "trades": 3260, "taker_buy_quote": 299772.95358}, {"ts": 1775093520000, "open": 79.55, "high": 79.55, "low": 79.15, "close": 79.36, "volume": 16972.982, "quote_volume": 1346172.56111, "trades": 6341, "taker_buy_quote": 513332.73084}, {"ts": 1775093580000, "open": 79.37, "high": 79.6, "low": 79.33, "close": 79.42, "volume": 8296.654, "quote_volume": 659209.33986, "trades": 3603, "taker_buy_quote": 357454.56951}, {"ts": 1775093640000, "open": 79.43, "high": 79.61, "low": 79.4, "close": 79.61, "volume": 4970.647, "quote_volume": 395190.60265, "trades": 1878, "taker_buy_quote": 186905.08628}, {"ts": 1775093700000, "open": 79.6, "high": 79.63, "low": 79.53, "close": 79.62, "volume": 6033.82, "quote_volume": 480194.17863, "trades": 1967, "taker_buy_quote": 310451.93329}, {"ts": 1775093760000, "open": 79.63, "high": 79.79, "low": 79.59, "close": 79.61, "volume": 6075.916, "quote_volume": 484095.62684, "trades": 2509, "taker_buy_quote": 177960.00015}, {"ts": 1775093820000, "open": 79.62, "high": 79.76, "low": 79.61, "close": 79.62, "volume": 5369.611, "quote_volume": 427929.12553, "trades": 1945, "taker_buy_quote": 173227.13708}, {"ts": 1775093880000, "open": 79.61, "high": 79.62, "low": 79.46, "close": 79.46, "volume": 10376.066, "quote_volume": 825186.0392, "trades": 2290, "taker_buy_quote": 262944.83498}, {"ts": 1775093940000, "open": 79.46, "high": 79.46, "low": 79.23, "close": 79.4, "volume": 19171.063, "quote_volume": 1521191.44549, "trades": 3507, "taker_buy_quote": 780910.4413}, {"ts": 1775094000000, "open": 79.39, "high": 79.42, "low": 79.21, "close": 79.27, "volume": 10231.548, "quote_volume": 811551.97249, "trades": 3562, "taker_buy_quote": 528261.32863}, {"ts": 1775094060000, "open": 79.27, "high": 79.38, "low": 79.21, "close": 79.31, "volume": 9407.472, "quote_volume": 745920.1908, "trades": 2788, "taker_buy_quote": 303243.74326}, {"ts": 1775094120000, "open": 79.32, "high": 79.43, "low": 79.21, "close": 79.24, "volume": 8636.243, "quote_volume": 685015.61381, "trades": 2194, "taker_buy_quote": 255724.46046}, {"ts": 1775094180000, "open": 79.24, "high": 79.42, "low": 79.2, "close": 79.28, "volume": 5272.06, "quote_volume": 417913.92292, "trades": 2002, "taker_buy_quote": 268752.06191}, {"ts": 1775094240000, "open": 79.28, "high": 79.34, "low": 79.13, "close": 79.17, "volume": 6365.079, "quote_volume": 504238.54717, "trades": 1887, "taker_buy_quote": 137576.24403}, {"ts": 1775094300000, "open": 79.18, "high": 79.33, "low": 78.97, "close": 79.27, "volume": 18006.173, "quote_volume": 1424540.22785, "trades": 6065, "taker_buy_quote": 404748.67373}, {"ts": 1775094360000, "open": 79.27, "high": 79.29, "low": 79.11, "close": 79.2, "volume": 6240.51, "quote_volume": 494131.08778, "trades": 3070, "taker_buy_quote": 214164.77962}, {"ts": 1775094420000, "open": 79.2, "high": 79.22, "low": 79.12, "close": 79.2, "volume": 5310.114, "quote_volume": 420374.62165, "trades": 2015, "taker_buy_quote": 78017.72167}, {"ts": 1775094480000, "open": 79.2, "high": 79.3, "low": 79.11, "close": 79.23, "volume": 2949.975, "quote_volume": 233604.83122, "trades": 1757, "taker_buy_quote": 88935.90252}, {"ts": 1775094540000, "open": 79.23, "high": 79.3, "low": 79.16, "close": 79.17, "volume": 2949.029, "quote_volume": 233620.03766, "trades": 1789, "taker_buy_quote": 109934.50219}, {"ts": 1775094600000, "open": 79.17, "high": 79.22, "low": 79.09, "close": 79.18, "volume": 4204.381, "quote_volume": 332861.05965, "trades": 1957, "taker_buy_quote": 66632.61208}, {"ts": 1775094660000, "open": 79.19, "high": 79.34, "low": 79.18, "close": 79.34, "volume": 3613.461, "quote_volume": 286395.59811, "trades": 1765, "taker_buy_quote": 178153.83835}, {"ts": 1775094720000, "open": 79.34, "high": 79.45, "low": 79.34, "close": 79.42, "volume": 7028.249, "quote_volume": 557995.55546, "trades": 2116, "taker_buy_quote": 419095.29998}, {"ts": 1775094780000, "open": 79.42, "high": 79.42, "low": 79.23, "close": 79.28, "volume": 15408.21, "quote_volume": 1221929.91725, "trades": 1922, "taker_buy_quote": 160230.14836}, {"ts": 1775094840000, "open": 79.28, "high": 79.35, "low": 79.2, "close": 79.35, "volume": 5130.078, "quote_volume": 406750.32799, "trades": 1531, "taker_buy_quote": 316752.81214}, {"ts": 1775094900000, "open": 79.34, "high": 79.42, "low": 79.28, "close": 79.41, "volume": 3030.169, "quote_volume": 240414.02878, "trades": 1519, "taker_buy_quote": 165296.94912}, {"ts": 1775094960000, "open": 79.41, "high": 79.42, "low": 79.33, "close": 79.41, "volume": 8089.465, "quote_volume": 642152.12352, "trades": 1748, "taker_buy_quote": 494449.63499}, {"ts": 1775095020000, "open": 79.41, "high": 79.49, "low": 79.34, "close": 79.39, "volume": 3004.031, "quote_volume": 238522.93977, "trades": 1789, "taker_buy_quote": 87366.72933}, {"ts": 1775095080000, "open": 79.38, "high": 79.39, "low": 79.3, "close": 79.35, "volume": 2175.373, "quote_volume": 172609.49798, "trades": 1162, "taker_buy_quote": 53007.01642}, {"ts": 1775095140000, "open": 79.35, "high": 79.4, "low": 79.31, "close": 79.34, "volume": 1085.923, "quote_volume": 86169.70866, "trades": 931, "taker_buy_quote": 43048.62091}, {"ts": 1775095200000, "open": 79.34, "high": 79.34, "low": 79.18, "close": 79.28, "volume": 6297.971, "quote_volume": 499159.03142, "trades": 2132, "taker_buy_quote": 289728.5914}, {"ts": 1775095260000, "open": 79.27, "high": 79.28, "low": 79.13, "close": 79.22, "volume": 3753.874, "quote_volume": 297325.95934, "trades": 1606, "taker_buy_quote": 105479.28727}, {"ts": 1775095320000, "open": 79.22, "high": 79.33, "low": 79.16, "close": 79.3, "volume": 2510.538, "quote_volume": 198881.12553, "trades": 1584, "taker_buy_quote": 123944.13408}, {"ts": 1775095380000, "open": 79.3, "high": 79.32, "low": 79.12, "close": 79.13, "volume": 3201.818, "quote_volume": 253515.04295, "trades": 1397, "taker_buy_quote": 99718.65401}, {"ts": 1775095440000, "open": 79.12, "high": 79.15, "low": 78.9, "close": 78.95, "volume": 12753.222, "quote_volume": 1007238.01378, "trades": 3057, "taker_buy_quote": 324555.16912}, {"ts": 1775095500000, "open": 78.95, "high": 79.08, "low": 78.89, "close": 78.98, "volume": 7266.582, "quote_volume": 573882.58, "trades": 2731, "taker_buy_quote": 331153.06155}, {"ts": 1775095560000, "open": 78.98, "high": 79.16, "low": 78.96, "close": 79.15, "volume": 3237.098, "quote_volume": 255930.23771, "trades": 1260, "taker_buy_quote": 148178.60965}, {"ts": 1775095620000, "open": 79.15, "high": 79.34, "low": 79.13, "close": 79.34, "volume": 4769.993, "quote_volume": 378062.67751, "trades": 1652, "taker_buy_quote": 238209.62716}, {"ts": 1775095680000, "open": 79.34, "high": 79.34, "low": 79.06, "close": 79.06, "volume": 3293.992, "quote_volume": 260835.36436, "trades": 1549, "taker_buy_quote": 86439.96421}, {"ts": 1775095740000, "open": 79.05, "high": 79.05, "low": 78.92, "close": 79.04, "volume": 4568.129, "quote_volume": 360792.50971, "trades": 1846, "taker_buy_quote": 156109.63097}, {"ts": 1775095800000, "open": 79.04, "high": 79.11, "low": 78.95, "close": 79.08, "volume": 1947.475, "quote_volume": 153935.7308, "trades": 1486, "taker_buy_quote": 64051.37142}, {"ts": 1775095860000, "open": 79.08, "high": 79.1, "low": 79.02, "close": 79.03, "volume": 3133.276, "quote_volume": 247731.29166, "trades": 1048, "taker_buy_quote": 145906.1148}, {"ts": 1775095920000, "open": 79.03, "high": 79.13, "low": 78.97, "close": 79.04, "volume": 3934.367, "quote_volume": 311057.89332, "trades": 1415, "taker_buy_quote": 197655.2155}, {"ts": 1775095980000, "open": 79.04, "high": 79.04, "low": 78.69, "close": 78.74, "volume": 20832.096, "quote_volume": 1641613.0924, "trades": 4604, "taker_buy_quote": 673794.64983}, {"ts": 1775096040000, "open": 78.74, "high": 78.77, "low": 78.64, "close": 78.68, "volume": 10895.351, "quote_volume": 857420.02725, "trades": 3575, "taker_buy_quote": 323222.1104}, {"ts": 1775096100000, "open": 78.68, "high": 78.86, "low": 78.63, "close": 78.82, "volume": 4820.306, "quote_volume": 379612.41432, "trades": 2111, "taker_buy_quote": 202974.73276}, {"ts": 1775096160000, "open": 78.82, "high": 78.86, "low": 78.79, "close": 78.81, "volume": 4109.437, "quote_volume": 323898.69901, "trades": 1393, "taker_buy_quote": 178440.07296}, {"ts": 1775096220000, "open": 78.81, "high": 78.87, "low": 78.72, "close": 78.87, "volume": 3348.708, "quote_volume": 263784.58406, "trades": 1559, "taker_buy_quote": 197677.90572}, {"ts": 1775096280000, "open": 78.88, "high": 78.98, "low": 78.84, "close": 78.97, "volume": 4774.409, "quote_volume": 376757.58485, "trades": 1536, "taker_buy_quote": 276106.59852}, {"ts": 1775096340000, "open": 78.96, "high": 78.96, "low": 78.85, "close": 78.87, "volume": 3044.815, "quote_volume": 240205.17001, "trades": 917, "taker_buy_quote": 119595.35252}, {"ts": 1775096400000, "open": 78.87, "high": 78.87, "low": 78.66, "close": 78.67, "volume": 7442.443, "quote_volume": 585926.15455, "trades": 2045, "taker_buy_quote": 320866.6887}, {"ts": 1775096460000, "open": 78.67, "high": 78.75, "low": 78.45, "close": 78.72, "volume": 17214.408, "quote_volume": 1352683.46335, "trades": 4022, "taker_buy_quote": 478865.24047}, {"ts": 1775096520000, "open": 78.72, "high": 78.79, "low": 78.72, "close": 78.75, "volume": 4629.2, "quote_volume": 364629.23322, "trades": 1171, "taker_buy_quote": 102022.20617}, {"ts": 1775096580000, "open": 78.74, "high": 78.8, "low": 78.64, "close": 78.64, "volume": 3251.344, "quote_volume": 255931.92856, "trades": 1242, "taker_buy_quote": 159644.2728}, {"ts": 1775096640000, "open": 78.65, "high": 78.75, "low": 78.63, "close": 78.65, "volume": 5605.476, "quote_volume": 441001.88977, "trades": 1297, "taker_buy_quote": 209193.1383}, {"ts": 1775096700000, "open": 78.64, "high": 78.68, "low": 78.6, "close": 78.63, "volume": 2632.499, "quote_volume": 206997.72375, "trades": 866, "taker_buy_quote": 125281.60342}, {"ts": 1775096760000, "open": 78.63, "high": 78.69, "low": 78.52, "close": 78.55, "volume": 5035.105, "quote_volume": 395693.90282, "trades": 1547, "taker_buy_quote": 137351.59601}, {"ts": 1775096820000, "open": 78.56, "high": 78.71, "low": 78.55, "close": 78.71, "volume": 1717.419, "quote_volume": 135022.21326, "trades": 920, "taker_buy_quote": 85908.77614}, {"ts": 1775096880000, "open": 78.7, "high": 78.78, "low": 78.7, "close": 78.75, "volume": 2648.005, "quote_volume": 208500.45539, "trades": 862, "taker_buy_quote": 86157.76569}, {"ts": 1775096940000, "open": 78.74, "high": 78.75, "low": 78.63, "close": 78.64, "volume": 3549.152, "quote_volume": 279307.30421, "trades": 937, "taker_buy_quote": 98772.56969}, {"ts": 1775097000000, "open": 78.64, "high": 78.78, "low": 78.63, "close": 78.72, "volume": 3621.559, "quote_volume": 285088.36997, "trades": 1152, "taker_buy_quote": 164194.39737}, {"ts": 1775097060000, "open": 78.72, "high": 78.8, "low": 78.7, "close": 78.79, "volume": 3230.36, "quote_volume": 254354.64884, "trades": 1019, "taker_buy_quote": 129313.51775}, {"ts": 1775097120000, "open": 78.79, "high": 78.87, "low": 78.75, "close": 78.87, "volume": 3516.721, "quote_volume": 277143.92182, "trades": 1016, "taker_buy_quote": 217738.36912}, {"ts": 1775097180000, "open": 78.87, "high": 78.93, "low": 78.82, "close": 78.84, "volume": 2379.831, "quote_volume": 187686.07068, "trades": 992, "taker_buy_quote": 119388.65714}, {"ts": 1775097240000, "open": 78.83, "high": 78.92, "low": 78.81, "close": 78.87, "volume": 2361.293, "quote_volume": 186230.96868, "trades": 837, "taker_buy_quote": 132273.01618}, {"ts": 1775097300000, "open": 78.86, "high": 78.89, "low": 78.78, "close": 78.8, "volume": 2544.212, "quote_volume": 200568.23695, "trades": 932, "taker_buy_quote": 113378.75222}, {"ts": 1775097360000, "open": 78.81, "high": 78.81, "low": 78.68, "close": 78.7, "volume": 2572.69, "quote_volume": 202573.06385, "trades": 1151, "taker_buy_quote": 49548.51285}, {"ts": 1775097420000, "open": 78.7, "high": 78.83, "low": 78.68, "close": 78.69, "volume": 2499.191, "quote_volume": 196762.52063, "trades": 1289, "taker_buy_quote": 74246.71618}, {"ts": 1775097480000, "open": 78.68, "high": 78.85, "low": 78.67, "close": 78.83, "volume": 1793.335, "quote_volume": 141255.4766, "trades": 834, "taker_buy_quote": 114681.8565}, {"ts": 1775097540000, "open": 78.83, "high": 78.83, "low": 78.72, "close": 78.75, "volume": 2027.4, "quote_volume": 159687.53978, "trades": 623, "taker_buy_quote": 91738.33505}, {"ts": 1775097600000, "open": 78.75, "high": 78.85, "low": 78.71, "close": 78.85, "volume": 2015.477, "quote_volume": 158717.02966, "trades": 783, "taker_buy_quote": 88449.56451}, {"ts": 1775097660000, "open": 78.85, "high": 78.93, "low": 78.82, "close": 78.86, "volume": 2356.516, "quote_volume": 185867.99424, "trades": 916, "taker_buy_quote": 123089.42034}, {"ts": 1775097720000, "open": 78.85, "high": 78.86, "low": 78.8, "close": 78.8, "volume": 952.272, "quote_volume": 75071.76395, "trades": 388, "taker_buy_quote": 46521.42514}, {"ts": 1775097780000, "open": 78.8, "high": 78.81, "low": 78.46, "close": 78.52, "volume": 23922.988, "quote_volume": 1880621.11643, "trades": 2968, "taker_buy_quote": 484959.46564}, {"ts": 1775097840000, "open": 78.52, "high": 78.56, "low": 78.3, "close": 78.41, "volume": 22993.914, "quote_volume": 1802770.62517, "trades": 4283, "taker_buy_quote": 1093324.65282}, {"ts": 1775097900000, "open": 78.4, "high": 78.63, "low": 78.34, "close": 78.62, "volume": 9218.522, "quote_volume": 723755.38763, "trades": 2001, "taker_buy_quote": 497255.97717}, {"ts": 1775097960000, "open": 78.61, "high": 78.67, "low": 78.6, "close": 78.66, "volume": 2339.797, "quote_volume": 184001.72304, "trades": 1010, "taker_buy_quote": 106807.794}, {"ts": 1775098020000, "open": 78.67, "high": 78.68, "low": 78.57, "close": 78.58, "volume": 4754.103, "quote_volume": 373768.727, "trades": 1249, "taker_buy_quote": 157781.23125}, {"ts": 1775098080000, "open": 78.58, "high": 78.59, "low": 78.43, "close": 78.52, "volume": 6157.914, "quote_volume": 483497.8047, "trades": 1850, "taker_buy_quote": 227135.94435}, {"ts": 1775098140000, "open": 78.51, "high": 78.55, "low": 78.41, "close": 78.42, "volume": 8738.949, "quote_volume": 685767.68753, "trades": 1366, "taker_buy_quote": 102407.9705}, {"ts": 1775098200000, "open": 78.42, "high": 78.6, "low": 78.42, "close": 78.56, "volume": 9282.787, "quote_volume": 728893.33495, "trades": 1492, "taker_buy_quote": 552500.04157}, {"ts": 1775098260000, "open": 78.56, "high": 78.6, "low": 78.55, "close": 78.59, "volume": 2129.161, "quote_volume": 167305.19274, "trades": 605, "taker_buy_quote": 141734.93162}, {"ts": 1775098320000, "open": 78.59, "high": 78.71, "low": 78.59, "close": 78.69, "volume": 2725.624, "quote_volume": 214334.78315, "trades": 876, "taker_buy_quote": 164513.02658}, {"ts": 1775098380000, "open": 78.69, "high": 78.7, "low": 78.64, "close": 78.68, "volume": 1806.395, "quote_volume": 142127.60097, "trades": 532, "taker_buy_quote": 106298.51782}, {"ts": 1775098440000, "open": 78.68, "high": 78.69, "low": 78.66, "close": 78.66, "volume": 1521.433, "quote_volume": 119692.9788, "trades": 406, "taker_buy_quote": 81412.80805}, {"ts": 1775098500000, "open": 78.66, "high": 78.75, "low": 78.65, "close": 78.75, "volume": 1780.055, "quote_volume": 140091.43909, "trades": 746, "taker_buy_quote": 80403.74903}, {"ts": 1775098560000, "open": 78.76, "high": 78.85, "low": 78.76, "close": 78.84, "volume": 2706.902, "quote_volume": 213262.68905, "trades": 906, "taker_buy_quote": 113404.29194}, {"ts": 1775098620000, "open": 78.84, "high": 78.89, "low": 78.81, "close": 78.89, "volume": 1800.643, "quote_volume": 141958.29219, "trades": 717, "taker_buy_quote": 97672.8276}, {"ts": 1775098680000, "open": 78.88, "high": 78.94, "low": 78.83, "close": 78.84, "volume": 1210.598, "quote_volume": 95506.78795, "trades": 548, "taker_buy_quote": 46019.00804}, {"ts": 1775098740000, "open": 78.84, "high": 78.88, "low": 78.83, "close": 78.87, "volume": 1591.302, "quote_volume": 125476.07333, "trades": 507, "taker_buy_quote": 94850.14669}, {"ts": 1775098800000, "open": 78.87, "high": 78.9, "low": 78.82, "close": 78.9, "volume": 1749.535, "quote_volume": 137962.38608, "trades": 752, "taker_buy_quote": 93835.21546}, {"ts": 1775098860000, "open": 78.9, "high": 78.9, "low": 78.84, "close": 78.85, "volume": 1295.041, "quote_volume": 102129.81629, "trades": 593, "taker_buy_quote": 40449.92723}, {"ts": 1775098920000, "open": 78.85, "high": 78.88, "low": 78.82, "close": 78.86, "volume": 3175.513, "quote_volume": 250424.82255, "trades": 819, "taker_buy_quote": 92109.25377}, {"ts": 1775098980000, "open": 78.86, "high": 78.91, "low": 78.84, "close": 78.86, "volume": 1125.252, "quote_volume": 88754.73623, "trades": 665, "taker_buy_quote": 40432.9032}, {"ts": 1775099040000, "open": 78.86, "high": 78.88, "low": 78.82, "close": 78.85, "volume": 916.865, "quote_volume": 72291.79187, "trades": 513, "taker_buy_quote": 21351.76996}, {"ts": 1775099100000, "open": 78.85, "high": 78.96, "low": 78.84, "close": 78.96, "volume": 1271.966, "quote_volume": 100392.70327, "trades": 604, "taker_buy_quote": 79360.78578}, {"ts": 1775099160000, "open": 78.96, "high": 78.98, "low": 78.94, "close": 78.95, "volume": 1180.211, "quote_volume": 93189.35224, "trades": 629, "taker_buy_quote": 65472.99462}, {"ts": 1775099220000, "open": 78.95, "high": 78.95, "low": 78.83, "close": 78.84, "volume": 6221.051, "quote_volume": 490720.21428, "trades": 1109, "taker_buy_quote": 210213.77242}, {"ts": 1775099280000, "open": 78.84, "high": 78.95, "low": 78.82, "close": 78.92, "volume": 1129.631, "quote_volume": 89086.83729, "trades": 651, "taker_buy_quote": 60404.99726}, {"ts": 1775099340000, "open": 78.92, "high": 78.93, "low": 78.89, "close": 78.93, "volume": 1131.499, "quote_volume": 89292.9938, "trades": 450, "taker_buy_quote": 60375.49358}, {"ts": 1775099400000, "open": 78.93, "high": 78.93, "low": 78.73, "close": 78.75, "volume": 3251.669, "quote_volume": 256271.60431, "trades": 1006, "taker_buy_quote": 107240.76398}, {"ts": 1775099460000, "open": 78.74, "high": 78.81, "low": 78.7, "close": 78.76, "volume": 2989.54, "quote_volume": 235410.77366, "trades": 863, "taker_buy_quote": 121572.55561}, {"ts": 1775099520000, "open": 78.76, "high": 78.86, "low": 78.76, "close": 78.85, "volume": 2729.473, "quote_volume": 215138.51867, "trades": 650, "taker_buy_quote": 180618.23625}, {"ts": 1775099580000, "open": 78.86, "high": 78.87, "low": 78.82, "close": 78.83, "volume": 1199.564, "quote_volume": 94582.78224, "trades": 416, "taker_buy_quote": 27441.80739}, {"ts": 1775099640000, "open": 78.82, "high": 78.86, "low": 78.81, "close": 78.84, "volume": 1327.709, "quote_volume": 104668.95091, "trades": 578, "taker_buy_quote": 58969.73854}, {"ts": 1775099700000, "open": 78.84, "high": 78.93, "low": 78.77, "close": 78.91, "volume": 2112.566, "quote_volume": 166517.10024, "trades": 752, "taker_buy_quote": 72480.44849}, {"ts": 1775099760000, "open": 78.91, "high": 78.93, "low": 78.85, "close": 78.92, "volume": 1780.684, "quote_volume": 140466.58318, "trades": 692, "taker_buy_quote": 108687.39349}, {"ts": 1775099820000, "open": 78.93, "high": 78.93, "low": 78.87, "close": 78.88, "volume": 988.976, "quote_volume": 78030.88315, "trades": 572, "taker_buy_quote": 40839.15577}, {"ts": 1775099880000, "open": 78.88, "high": 78.92, "low": 78.83, "close": 78.86, "volume": 4814.199, "quote_volume": 379699.65315, "trades": 793, "taker_buy_quote": 154402.22108}, {"ts": 1775099940000, "open": 78.86, "high": 78.88, "low": 78.81, "close": 78.83, "volume": 3418.63, "quote_volume": 269557.90469, "trades": 467, "taker_buy_quote": 41055.35849}, {"ts": 1775100000000, "open": 78.83, "high": 78.86, "low": 78.69, "close": 78.86, "volume": 3507.298, "quote_volume": 276372.90223, "trades": 1568, "taker_buy_quote": 158990.46672}, {"ts": 1775100060000, "open": 78.86, "high": 78.92, "low": 78.82, "close": 78.92, "volume": 2551.714, "quote_volume": 201260.99934, "trades": 612, "taker_buy_quote": 164789.00223}, {"ts": 1775100120000, "open": 78.92, "high": 79.02, "low": 78.91, "close": 79.02, "volume": 3981.799, "quote_volume": 314424.08441, "trades": 872, "taker_buy_quote": 293925.22509}, {"ts": 1775100180000, "open": 79.02, "high": 79.05, "low": 78.98, "close": 79.0, "volume": 7767.385, "quote_volume": 613656.15903, "trades": 856, "taker_buy_quote": 220938.35936}, {"ts": 1775100240000, "open": 79.0, "high": 79.14, "low": 78.98, "close": 79.12, "volume": 3612.376, "quote_volume": 285622.60919, "trades": 1064, "taker_buy_quote": 218194.98249}, {"ts": 1775100300000, "open": 79.13, "high": 79.2, "low": 79.09, "close": 79.19, "volume": 4450.548, "quote_volume": 352268.24129, "trades": 1061, "taker_buy_quote": 307818.67762}, {"ts": 1775100360000, "open": 79.19, "high": 79.28, "low": 79.17, "close": 79.27, "volume": 2709.889, "quote_volume": 214676.08648, "trades": 742, "taker_buy_quote": 152356.85625}, {"ts": 1775100420000, "open": 79.27, "high": 79.3, "low": 79.2, "close": 79.21, "volume": 4743.5, "quote_volume": 375907.44594, "trades": 679, "taker_buy_quote": 234287.22094}, {"ts": 1775100480000, "open": 79.21, "high": 79.23, "low": 79.18, "close": 79.22, "volume": 2584.146, "quote_volume": 204680.38392, "trades": 543, "taker_buy_quote": 169591.53676}, {"ts": 1775100540000, "open": 79.23, "high": 79.26, "low": 79.22, "close": 79.25, "volume": 1928.013, "quote_volume": 152768.83647, "trades": 441, "taker_buy_quote": 143895.67216}, {"ts": 1775100600000, "open": 79.26, "high": 79.3, "low": 79.22, "close": 79.28, "volume": 3258.885, "quote_volume": 258315.92109, "trades": 695, "taker_buy_quote": 226577.12197}, {"ts": 1775100660000, "open": 79.28, "high": 79.31, "low": 79.17, "close": 79.18, "volume": 5670.153, "quote_volume": 449311.32032, "trades": 894, "taker_buy_quote": 178874.07886}, {"ts": 1775100720000, "open": 79.18, "high": 79.18, "low": 79.09, "close": 79.15, "volume": 2919.62, "quote_volume": 231057.40847, "trades": 753, "taker_buy_quote": 127675.59151}, {"ts": 1775100780000, "open": 79.15, "high": 79.17, "low": 79.08, "close": 79.15, "volume": 5829.621, "quote_volume": 461400.17852, "trades": 712, "taker_buy_quote": 162162.17082}, {"ts": 1775100840000, "open": 79.14, "high": 79.25, "low": 79.14, "close": 79.19, "volume": 7726.402, "quote_volume": 611910.5225, "trades": 1018, "taker_buy_quote": 531624.90945}, {"ts": 1775100900000, "open": 79.2, "high": 79.33, "low": 79.2, "close": 79.32, "volume": 6301.022, "quote_volume": 499391.06865, "trades": 986, "taker_buy_quote": 425639.01673}, {"ts": 1775100960000, "open": 79.32, "high": 79.41, "low": 79.31, "close": 79.41, "volume": 8262.739, "quote_volume": 655797.0563, "trades": 1071, "taker_buy_quote": 578079.51503}, {"ts": 1775101020000, "open": 79.4, "high": 79.41, "low": 79.29, "close": 79.31, "volume": 3498.182, "quote_volume": 277574.22007, "trades": 886, "taker_buy_quote": 133171.15729}, {"ts": 1775101080000, "open": 79.31, "high": 79.31, "low": 79.17, "close": 79.18, "volume": 3595.067, "quote_volume": 284888.90643, "trades": 1093, "taker_buy_quote": 140177.86329}, {"ts": 1775101140000, "open": 79.18, "high": 79.29, "low": 79.14, "close": 79.24, "volume": 4848.675, "quote_volume": 384242.88665, "trades": 1159, "taker_buy_quote": 301299.5436}, {"ts": 1775101200000, "open": 79.24, "high": 79.31, "low": 79.18, "close": 79.27, "volume": 5379.118, "quote_volume": 426371.83004, "trades": 901, "taker_buy_quote": 366434.08702}, {"ts": 1775101260000, "open": 79.27, "high": 79.27, "low": 79.23, "close": 79.24, "volume": 1715.565, "quote_volume": 135974.61298, "trades": 411, "taker_buy_quote": 93570.89933}, {"ts": 1775101320000, "open": 79.24, "high": 79.24, "low": 78.7, "close": 78.74, "volume": 35469.07, "quote_volume": 2798001.96287, "trades": 4940, "taker_buy_quote": 528072.94035}, {"ts": 1775101380000, "open": 78.74, "high": 78.96, "low": 78.73, "close": 78.87, "volume": 5955.537, "quote_volume": 469546.31849, "trades": 1938, "taker_buy_quote": 246730.70584}, {"ts": 1775101440000, "open": 78.88, "high": 78.95, "low": 78.8, "close": 78.94, "volume": 3640.991, "quote_volume": 287190.77388, "trades": 860, "taker_buy_quote": 174519.9743}, {"ts": 1775101500000, "open": 78.95, "high": 78.95, "low": 78.83, "close": 78.86, "volume": 1517.699, "quote_volume": 119741.5674, "trades": 684, "taker_buy_quote": 81409.25684}, {"ts": 1775101560000, "open": 78.86, "high": 78.89, "low": 78.8, "close": 78.89, "volume": 3898.872, "quote_volume": 307416.59422, "trades": 886, "taker_buy_quote": 203038.29649}, {"ts": 1775101620000, "open": 78.9, "high": 79.0, "low": 78.9, "close": 78.94, "volume": 2102.468, "quote_volume": 165993.72779, "trades": 775, "taker_buy_quote": 104796.92707}, {"ts": 1775101680000, "open": 78.95, "high": 79.0, "low": 78.95, "close": 78.98, "volume": 997.732, "quote_volume": 78797.39297, "trades": 414, "taker_buy_quote": 62584.32903}, {"ts": 1775101740000, "open": 78.98, "high": 78.99, "low": 78.96, "close": 78.97, "volume": 1847.77, "quote_volume": 145935.89428, "trades": 364, "taker_buy_quote": 131958.81373}, {"ts": 1775101800000, "open": 78.97, "high": 79.09, "low": 78.96, "close": 79.05, "volume": 4382.427, "quote_volume": 346390.02089, "trades": 723, "taker_buy_quote": 209567.56854}, {"ts": 1775101860000, "open": 79.04, "high": 79.06, "low": 78.97, "close": 78.98, "volume": 2502.506, "quote_volume": 197754.0592, "trades": 550, "taker_buy_quote": 86632.13087}, {"ts": 1775101920000, "open": 78.98, "high": 79.07, "low": 78.97, "close": 79.07, "volume": 1540.946, "quote_volume": 121765.25683, "trades": 636, "taker_buy_quote": 75874.28566}, {"ts": 1775101980000, "open": 79.06, "high": 79.07, "low": 78.95, "close": 78.98, "volume": 3536.852, "quote_volume": 279417.87527, "trades": 630, "taker_buy_quote": 109795.58069}, {"ts": 1775102040000, "open": 78.99, "high": 78.99, "low": 78.91, "close": 78.93, "volume": 679.095, "quote_volume": 53598.57416, "trades": 237, "taker_buy_quote": 34695.83939}, {"ts": 1775102100000, "open": 78.93, "high": 78.95, "low": 78.84, "close": 78.95, "volume": 2924.544, "quote_volume": 230798.01881, "trades": 724, "taker_buy_quote": 90521.07799}, {"ts": 1775102160000, "open": 78.94, "high": 79.02, "low": 78.94, "close": 78.99, "volume": 1666.695, "quote_volume": 131636.90913, "trades": 530, "taker_buy_quote": 54596.88048}, {"ts": 1775102220000, "open": 78.99, "high": 79.02, "low": 78.97, "close": 79.0, "volume": 687.388, "quote_volume": 54296.67349, "trades": 457, "taker_buy_quote": 31669.93073}, {"ts": 1775102280000, "open": 79.0, "high": 79.0, "low": 78.97, "close": 78.98, "volume": 313.589, "quote_volume": 24768.37004, "trades": 132, "taker_buy_quote": 17240.71948}, {"ts": 1775102340000, "open": 78.98, "high": 79.01, "low": 78.95, "close": 79.01, "volume": 906.402, "quote_volume": 71597.91712, "trades": 267, "taker_buy_quote": 54679.71183}, {"ts": 1775102400000, "open": 79.01, "high": 79.1, "low": 78.98, "close": 79.1, "volume": 4001.482, "quote_volume": 316248.13334, "trades": 982, "taker_buy_quote": 249572.15256}, {"ts": 1775102460000, "open": 79.09, "high": 79.12, "low": 79.04, "close": 79.08, "volume": 2336.023, "quote_volume": 184705.00725, "trades": 684, "taker_buy_quote": 96164.38548}, {"ts": 1775102520000, "open": 79.08, "high": 79.11, "low": 79.05, "close": 79.09, "volume": 2933.414, "quote_volume": 231983.54072, "trades": 750, "taker_buy_quote": 58337.29411}, {"ts": 1775102580000, "open": 79.09, "high": 79.11, "low": 79.08, "close": 79.09, "volume": 884.107, "quote_volume": 69928.55009, "trades": 267, "taker_buy_quote": 62048.56694}, {"ts": 1775102640000, "open": 79.09, "high": 79.11, "low": 79.04, "close": 79.07, "volume": 3035.623, "quote_volume": 240051.84272, "trades": 676, "taker_buy_quote": 122644.44806}, {"ts": 1775102700000, "open": 79.07, "high": 79.1, "low": 79.02, "close": 79.09, "volume": 1742.589, "quote_volume": 137772.02283, "trades": 695, "taker_buy_quote": 44488.26445}, {"ts": 1775102760000, "open": 79.1, "high": 79.14, "low": 79.09, "close": 79.14, "volume": 731.695, "quote_volume": 57886.13438, "trades": 499, "taker_buy_quote": 50294.8871}, {"ts": 1775102820000, "open": 79.14, "high": 79.19, "low": 79.1, "close": 79.17, "volume": 1950.57, "quote_volume": 154369.1466, "trades": 628, "taker_buy_quote": 77023.74432}, {"ts": 1775102880000, "open": 79.17, "high": 79.17, "low": 79.12, "close": 79.14, "volume": 2172.793, "quote_volume": 171950.91052, "trades": 377, "taker_buy_quote": 139034.08449}, {"ts": 1775102940000, "open": 79.14, "high": 79.15, "low": 79.06, "close": 79.06, "volume": 856.342, "quote_volume": 67758.53097, "trades": 457, "taker_buy_quote": 36078.13296}, {"ts": 1775103000000, "open": 79.06, "high": 79.06, "low": 79.0, "close": 79.05, "volume": 808.173, "quote_volume": 63864.93152, "trades": 433, "taker_buy_quote": 38483.13623}, {"ts": 1775103060000, "open": 79.06, "high": 79.1, "low": 79.05, "close": 79.09, "volume": 742.543, "quote_volume": 58718.832, "trades": 389, "taker_buy_quote": 42678.1709}, {"ts": 1775103120000, "open": 79.09, "high": 79.09, "low": 78.93, "close": 78.98, "volume": 7496.63, "quote_volume": 592071.20865, "trades": 857, "taker_buy_quote": 263299.35133}, {"ts": 1775103180000, "open": 78.99, "high": 79.04, "low": 78.97, "close": 78.97, "volume": 1668.076, "quote_volume": 131798.21227, "trades": 419, "taker_buy_quote": 58971.80316}, {"ts": 1775103240000, "open": 78.96, "high": 78.96, "low": 78.88, "close": 78.92, "volume": 1566.7, "quote_volume": 123637.59272, "trades": 702, "taker_buy_quote": 59840.40612}, {"ts": 1775103300000, "open": 78.92, "high": 79.04, "low": 78.92, "close": 79.0, "volume": 4386.982, "quote_volume": 346533.14823, "trades": 876, "taker_buy_quote": 259926.46162}, {"ts": 1775103360000, "open": 79.0, "high": 79.05, "low": 78.91, "close": 78.94, "volume": 2214.504, "quote_volume": 174872.46991, "trades": 622, "taker_buy_quote": 83136.64016}, {"ts": 1775103420000, "open": 78.93, "high": 78.95, "low": 78.92, "close": 78.93, "volume": 554.825, "quote_volume": 43794.88309, "trades": 299, "taker_buy_quote": 23815.46047}, {"ts": 1775103480000, "open": 78.94, "high": 78.97, "low": 78.89, "close": 78.96, "volume": 3397.03, "quote_volume": 268114.89122, "trades": 580, "taker_buy_quote": 215224.26226}, {"ts": 1775103540000, "open": 78.97, "high": 79.06, "low": 78.92, "close": 78.92, "volume": 3942.467, "quote_volume": 311394.40329, "trades": 1017, "taker_buy_quote": 149583.13646}, {"ts": 1775103600000, "open": 78.91, "high": 79.01, "low": 78.75, "close": 79.01, "volume": 13466.56, "quote_volume": 1062426.8075, "trades": 1883, "taker_buy_quote": 538722.94511}, {"ts": 1775103660000, "open": 79.0, "high": 79.07, "low": 79.0, "close": 79.01, "volume": 2045.976, "quote_volume": 161709.65786, "trades": 593, "taker_buy_quote": 65411.30108}, {"ts": 1775103720000, "open": 79.0, "high": 79.0, "low": 78.87, "close": 78.9, "volume": 3041.445, "quote_volume": 239999.12433, "trades": 1202, "taker_buy_quote": 110825.17582}, {"ts": 1775103780000, "open": 78.9, "high": 78.96, "low": 78.87, "close": 78.92, "volume": 2536.448, "quote_volume": 200191.83505, "trades": 905, "taker_buy_quote": 47061.35518}, {"ts": 1775103840000, "open": 78.92, "high": 78.93, "low": 78.88, "close": 78.91, "volume": 630.351, "quote_volume": 49737.78096, "trades": 399, "taker_buy_quote": 23700.48453}, {"ts": 1775103900000, "open": 78.9, "high": 78.93, "low": 78.88, "close": 78.92, "volume": 1850.591, "quote_volume": 146021.21696, "trades": 459, "taker_buy_quote": 64396.49537}, {"ts": 1775103960000, "open": 78.91, "high": 78.96, "low": 78.9, "close": 78.94, "volume": 1523.54, "quote_volume": 120244.78827, "trades": 463, "taker_buy_quote": 99094.26051}, {"ts": 1775104020000, "open": 78.94, "high": 78.95, "low": 78.84, "close": 78.86, "volume": 2068.067, "quote_volume": 163129.86078, "trades": 455, "taker_buy_quote": 70653.79906}, {"ts": 1775104080000, "open": 78.87, "high": 78.94, "low": 78.86, "close": 78.93, "volume": 1746.031, "quote_volume": 137749.06015, "trades": 368, "taker_buy_quote": 105998.69036}, {"ts": 1775104140000, "open": 78.93, "high": 78.98, "low": 78.93, "close": 78.98, "volume": 992.752, "quote_volume": 78375.92782, "trades": 271, "taker_buy_quote": 71782.94365}, {"ts": 1775104200000, "open": 78.98, "high": 79.01, "low": 78.92, "close": 79.0, "volume": 812.754, "quote_volume": 64179.01567, "trades": 387, "taker_buy_quote": 55178.95483}, {"ts": 1775104260000, "open": 79.01, "high": 79.03, "low": 78.99, "close": 79.0, "volume": 1314.427, "quote_volume": 103861.06301, "trades": 287, "taker_buy_quote": 92975.49978}, {"ts": 1775104320000, "open": 79.01, "high": 79.05, "low": 79.01, "close": 79.05, "volume": 796.752, "quote_volume": 62968.13865, "trades": 227, "taker_buy_quote": 56029.25862}, {"ts": 1775104380000, "open": 79.05, "high": 79.1, "low": 79.01, "close": 79.01, "volume": 1729.731, "quote_volume": 136768.9475, "trades": 584, "taker_buy_quote": 111162.88644}, {"ts": 1775104440000, "open": 79.01, "high": 79.03, "low": 78.94, "close": 79.03, "volume": 3754.591, "quote_volume": 296576.94875, "trades": 417, "taker_buy_quote": 270559.09851}, {"ts": 1775104500000, "open": 79.03, "high": 79.05, "low": 79.0, "close": 79.03, "volume": 846.846, "quote_volume": 66917.55333, "trades": 299, "taker_buy_quote": 54191.45645}, {"ts": 1775104560000, "open": 79.02, "high": 79.03, "low": 78.97, "close": 78.97, "volume": 1342.983, "quote_volume": 106100.79659, "trades": 407, "taker_buy_quote": 70715.76745}, {"ts": 1775104620000, "open": 78.97, "high": 79.0, "low": 78.86, "close": 78.96, "volume": 3010.412, "quote_volume": 237649.92611, "trades": 740, "taker_buy_quote": 137375.33201}, {"ts": 1775104680000, "open": 78.96, "high": 78.97, "low": 78.89, "close": 78.89, "volume": 3402.351, "quote_volume": 268546.00186, "trades": 652, "taker_buy_quote": 140861.29611}, {"ts": 1775104740000, "open": 78.9, "high": 78.95, "low": 78.89, "close": 78.89, "volume": 1677.597, "quote_volume": 132398.78435, "trades": 471, "taker_buy_quote": 92033.42662}, {"ts": 1775104800000, "open": 78.89, "high": 78.95, "low": 78.85, "close": 78.92, "volume": 1381.301, "quote_volume": 108975.58938, "trades": 656, "taker_buy_quote": 31859.52429}, {"ts": 1775104860000, "open": 78.93, "high": 78.96, "low": 78.9, "close": 78.96, "volume": 1279.462, "quote_volume": 101002.92056, "trades": 460, "taker_buy_quote": 93304.89311}, {"ts": 1775104920000, "open": 78.95, "high": 78.98, "low": 78.92, "close": 78.94, "volume": 3248.009, "quote_volume": 256416.28566, "trades": 545, "taker_buy_quote": 119532.76556}, {"ts": 1775104980000, "open": 78.95, "high": 79.01, "low": 78.94, "close": 78.99, "volume": 3024.053, "quote_volume": 238883.48956, "trades": 677, "taker_buy_quote": 163638.59409}, {"ts": 1775105040000, "open": 78.98, "high": 79.02, "low": 78.98, "close": 79.0, "volume": 1801.723, "quote_volume": 142349.03666, "trades": 302, "taker_buy_quote": 20189.47465}, {"ts": 1775105100000, "open": 78.99, "high": 79.06, "low": 78.97, "close": 79.04, "volume": 3217.298, "quote_volume": 254228.56427, "trades": 768, "taker_buy_quote": 192953.61378}, {"ts": 1775105160000, "open": 79.04, "high": 79.11, "low": 79.03, "close": 79.06, "volume": 2240.439, "quote_volume": 177181.18831, "trades": 424, "taker_buy_quote": 162376.71874}, {"ts": 1775105220000, "open": 79.06, "high": 79.1, "low": 79.0, "close": 79.01, "volume": 1509.091, "quote_volume": 119276.21878, "trades": 649, "taker_buy_quote": 55379.36052}, {"ts": 1775105280000, "open": 79.0, "high": 79.07, "low": 78.97, "close": 79.05, "volume": 4078.636, "quote_volume": 322233.56143, "trades": 740, "taker_buy_quote": 215783.91508}, {"ts": 1775105340000, "open": 79.06, "high": 79.09, "low": 79.0, "close": 79.09, "volume": 2021.793, "quote_volume": 159809.10048, "trades": 609, "taker_buy_quote": 104577.84095}, {"ts": 1775105400000, "open": 79.09, "high": 79.1, "low": 79.06, "close": 79.08, "volume": 1185.27, "quote_volume": 93738.9203, "trades": 283, "taker_buy_quote": 77974.4425}, {"ts": 1775105460000, "open": 79.09, "high": 79.1, "low": 79.04, "close": 79.06, "volume": 974.259, "quote_volume": 77043.58455, "trades": 382, "taker_buy_quote": 54611.16445}, {"ts": 1775105520000, "open": 79.05, "high": 79.1, "low": 79.03, "close": 79.1, "volume": 330.347, "quote_volume": 26117.53293, "trades": 279, "taker_buy_quote": 19596.0904}, {"ts": 1775105580000, "open": 79.09, "high": 79.1, "low": 79.08, "close": 79.1, "volume": 920.0, "quote_volume": 72764.63946, "trades": 179, "taker_buy_quote": 66263.82291}, {"ts": 1775105640000, "open": 79.1, "high": 79.15, "low": 79.06, "close": 79.13, "volume": 9933.129, "quote_volume": 785891.17518, "trades": 1010, "taker_buy_quote": 713081.11986}, {"ts": 1775105700000, "open": 79.13, "high": 79.14, "low": 79.08, "close": 79.12, "volume": 4381.364, "quote_volume": 346644.08044, "trades": 606, "taker_buy_quote": 296082.5526}, {"ts": 1775105760000, "open": 79.12, "high": 79.16, "low": 78.89, "close": 78.9, "volume": 17463.209, "quote_volume": 1380245.94848, "trades": 1743, "taker_buy_quote": 483259.77471}, {"ts": 1775105820000, "open": 78.9, "high": 78.94, "low": 78.82, "close": 78.89, "volume": 6666.385, "quote_volume": 525890.07706, "trades": 907, "taker_buy_quote": 337292.44575}, {"ts": 1775105880000, "open": 78.89, "high": 78.89, "low": 78.82, "close": 78.83, "volume": 4546.724, "quote_volume": 358545.51633, "trades": 831, "taker_buy_quote": 109715.06317}, {"ts": 1775105940000, "open": 78.83, "high": 78.86, "low": 78.81, "close": 78.82, "volume": 840.533, "quote_volume": 66257.42588, "trades": 360, "taker_buy_quote": 20950.69092}, {"ts": 1775106000000, "open": 78.83, "high": 78.91, "low": 78.83, "close": 78.87, "volume": 1594.406, "quote_volume": 125753.88288, "trades": 608, "taker_buy_quote": 92318.93876}, {"ts": 1775106060000, "open": 78.87, "high": 78.98, "low": 78.85, "close": 78.98, "volume": 2644.233, "quote_volume": 208599.99586, "trades": 614, "taker_buy_quote": 189723.36558}, {"ts": 1775106120000, "open": 78.98, "high": 79.05, "low": 78.96, "close": 79.02, "volume": 3011.583, "quote_volume": 237923.27283, "trades": 623, "taker_buy_quote": 187037.10401}, {"ts": 1775106180000, "open": 79.01, "high": 79.04, "low": 79.0, "close": 79.02, "volume": 1768.995, "quote_volume": 139790.47012, "trades": 325, "taker_buy_quote": 119292.83368}, {"ts": 1775106240000, "open": 79.02, "high": 79.11, "low": 79.01, "close": 79.06, "volume": 9849.033, "quote_volume": 778458.79663, "trades": 804, "taker_buy_quote": 221111.8372}, {"ts": 1775106300000, "open": 79.06, "high": 79.07, "low": 79.02, "close": 79.05, "volume": 1964.34, "quote_volume": 155274.59767, "trades": 476, "taker_buy_quote": 70343.48199}, {"ts": 1775106360000, "open": 79.06, "high": 79.09, "low": 79.04, "close": 79.09, "volume": 1354.608, "quote_volume": 107100.36592, "trades": 417, "taker_buy_quote": 77254.98368}, {"ts": 1775106420000, "open": 79.08, "high": 79.08, "low": 79.03, "close": 79.04, "volume": 1590.657, "quote_volume": 125733.22912, "trades": 442, "taker_buy_quote": 107999.97592}, {"ts": 1775106480000, "open": 79.04, "high": 79.04, "low": 78.72, "close": 78.79, "volume": 10312.335, "quote_volume": 812931.88489, "trades": 1758, "taker_buy_quote": 221085.31618}, {"ts": 1775106540000, "open": 78.8, "high": 78.82, "low": 78.75, "close": 78.81, "volume": 1520.623, "quote_volume": 119799.45445, "trades": 724, "taker_buy_quote": 92351.65687}, {"ts": 1775106600000, "open": 78.81, "high": 78.85, "low": 78.76, "close": 78.76, "volume": 703.406, "quote_volume": 55429.76027, "trades": 455, "taker_buy_quote": 31704.82797}, {"ts": 1775106660000, "open": 78.76, "high": 78.82, "low": 78.76, "close": 78.77, "volume": 1244.449, "quote_volume": 98051.15121, "trades": 431, "taker_buy_quote": 73037.09773}, {"ts": 1775106720000, "open": 78.77, "high": 78.89, "low": 78.72, "close": 78.88, "volume": 1964.055, "quote_volume": 154725.67031, "trades": 998, "taker_buy_quote": 115505.91821}, {"ts": 1775106780000, "open": 78.88, "high": 78.88, "low": 78.83, "close": 78.85, "volume": 799.159, "quote_volume": 63012.50846, "trades": 309, "taker_buy_quote": 22133.02925}, {"ts": 1775106840000, "open": 78.85, "high": 78.85, "low": 78.84, "close": 78.84, "volume": 257.462, "quote_volume": 20299.4572, "trades": 97, "taker_buy_quote": 9092.3512}, {"ts": 1775106900000, "open": 78.85, "high": 78.95, "low": 78.84, "close": 78.95, "volume": 1960.262, "quote_volume": 154684.56631, "trades": 534, "taker_buy_quote": 134992.40565}, {"ts": 1775106960000, "open": 78.96, "high": 79.01, "low": 78.92, "close": 78.93, "volume": 1727.26, "quote_volume": 136419.04717, "trades": 439, "taker_buy_quote": 104078.25988}, {"ts": 1775107020000, "open": 78.92, "high": 78.92, "low": 78.86, "close": 78.88, "volume": 1415.891, "quote_volume": 111695.11805, "trades": 417, "taker_buy_quote": 72705.90453}, {"ts": 1775107080000, "open": 78.89, "high": 78.91, "low": 78.87, "close": 78.88, "volume": 1795.626, "quote_volume": 141656.01059, "trades": 284, "taker_buy_quote": 127939.07784}, {"ts": 1775107140000, "open": 78.89, "high": 78.89, "low": 78.79, "close": 78.8, "volume": 706.64, "quote_volume": 55713.39617, "trades": 329, "taker_buy_quote": 6041.29844}, {"ts": 1775107200000, "open": 78.81, "high": 78.81, "low": 78.65, "close": 78.68, "volume": 4387.366, "quote_volume": 345324.54347, "trades": 981, "taker_buy_quote": 153333.41704}, {"ts": 1775107260000, "open": 78.67, "high": 78.69, "low": 78.62, "close": 78.67, "volume": 3746.833, "quote_volume": 294682.35417, "trades": 784, "taker_buy_quote": 95298.87839}, {"ts": 1775107320000, "open": 78.68, "high": 78.84, "low": 78.67, "close": 78.74, "volume": 1282.189, "quote_volume": 100974.97036, "trades": 868, "taker_buy_quote": 81932.71542}, {"ts": 1775107380000, "open": 78.74, "high": 78.8, "low": 78.74, "close": 78.8, "volume": 1218.312, "quote_volume": 95971.88538, "trades": 345, "taker_buy_quote": 82232.10119}, {"ts": 1775107440000, "open": 78.8, "high": 78.8, "low": 78.76, "close": 78.78, "volume": 852.346, "quote_volume": 67150.20829, "trades": 367, "taker_buy_quote": 35929.41289}, {"ts": 1775107500000, "open": 78.78, "high": 78.78, "low": 78.64, "close": 78.67, "volume": 5143.609, "quote_volume": 404726.5861, "trades": 1004, "taker_buy_quote": 203577.01897}, {"ts": 1775107560000, "open": 78.67, "high": 78.68, "low": 78.65, "close": 78.68, "volume": 1208.683, "quote_volume": 95085.13886, "trades": 476, "taker_buy_quote": 65454.74069}, {"ts": 1775107620000, "open": 78.68, "high": 78.68, "low": 78.63, "close": 78.64, "volume": 1959.204, "quote_volume": 154103.06006, "trades": 508, "taker_buy_quote": 98751.87425}, {"ts": 1775107680000, "open": 78.64, "high": 78.71, "low": 78.63, "close": 78.7, "volume": 2067.603, "quote_volume": 162674.65388, "trades": 431, "taker_buy_quote": 104764.13931}, {"ts": 1775107740000, "open": 78.7, "high": 78.71, "low": 78.66, "close": 78.71, "volume": 3231.764, "quote_volume": 254316.44375, "trades": 605, "taker_buy_quote": 221328.27232}, {"ts": 1775107800000, "open": 78.71, "high": 78.82, "low": 78.71, "close": 78.76, "volume": 2330.559, "quote_volume": 183571.33685, "trades": 854, "taker_buy_quote": 141725.77084}, {"ts": 1775107860000, "open": 78.76, "high": 78.76, "low": 78.69, "close": 78.72, "volume": 3451.989, "quote_volume": 271734.89408, "trades": 488, "taker_buy_quote": 104033.54532}, {"ts": 1775107920000, "open": 78.72, "high": 78.81, "low": 78.66, "close": 78.8, "volume": 1471.279, "quote_volume": 115849.98415, "trades": 716, "taker_buy_quote": 80374.68037}, {"ts": 1775107980000, "open": 78.8, "high": 78.8, "low": 78.75, "close": 78.78, "volume": 1249.314, "quote_volume": 98399.45354, "trades": 452, "taker_buy_quote": 69521.22579}, {"ts": 1775108040000, "open": 78.78, "high": 78.8, "low": 78.77, "close": 78.77, "volume": 2542.209, "quote_volume": 200281.80117, "trades": 348, "taker_buy_quote": 189279.03026}, {"ts": 1775108100000, "open": 78.77, "high": 78.8, "low": 78.75, "close": 78.8, "volume": 990.701, "quote_volume": 78050.9632, "trades": 343, "taker_buy_quote": 72507.68575}, {"ts": 1775108160000, "open": 78.8, "high": 78.85, "low": 78.78, "close": 78.82, "volume": 4095.757, "quote_volume": 322826.3674, "trades": 566, "taker_buy_quote": 286063.84627}, {"ts": 1775108220000, "open": 78.81, "high": 78.83, "low": 78.78, "close": 78.78, "volume": 948.687, "quote_volume": 74748.48926, "trades": 358, "taker_buy_quote": 46298.25836}, {"ts": 1775108280000, "open": 78.79, "high": 78.83, "low": 78.79, "close": 78.82, "volume": 1946.997, "quote_volume": 153445.99266, "trades": 292, "taker_buy_quote": 148059.5823}, {"ts": 1775108340000, "open": 78.83, "high": 79.06, "low": 78.83, "close": 79.03, "volume": 9235.731, "quote_volume": 729536.43152, "trades": 1068, "taker_buy_quote": 596536.95726}, {"ts": 1775108400000, "open": 79.02, "high": 79.02, "low": 78.97, "close": 79.01, "volume": 1069.802, "quote_volume": 84507.54278, "trades": 430, "taker_buy_quote": 41898.87865}, {"ts": 1775108460000, "open": 79.01, "high": 79.13, "low": 79.0, "close": 79.11, "volume": 2832.073, "quote_volume": 223979.77542, "trades": 690, "taker_buy_quote": 166888.96601}, {"ts": 1775108520000, "open": 79.1, "high": 79.16, "low": 79.03, "close": 79.14, "volume": 4425.648, "quote_volume": 350045.10303, "trades": 1071, "taker_buy_quote": 265800.3925}, {"ts": 1775108580000, "open": 79.14, "high": 79.14, "low": 79.05, "close": 79.09, "volume": 1293.139, "quote_volume": 102255.59595, "trades": 328, "taker_buy_quote": 74346.29093}, {"ts": 1775108640000, "open": 79.09, "high": 79.13, "low": 79.07, "close": 79.13, "volume": 1071.627, "quote_volume": 84757.2914, "trades": 324, "taker_buy_quote": 74015.19439}, {"ts": 1775108700000, "open": 79.13, "high": 79.13, "low": 79.1, "close": 79.1, "volume": 1630.906, "quote_volume": 129023.83356, "trades": 238, "taker_buy_quote": 12382.08359}, {"ts": 1775108760000, "open": 79.1, "high": 79.13, "low": 79.08, "close": 79.1, "volume": 1914.392, "quote_volume": 151422.78999, "trades": 419, "taker_buy_quote": 48957.76071}, {"ts": 1775108820000, "open": 79.1, "high": 79.14, "low": 79.07, "close": 79.14, "volume": 6925.533, "quote_volume": 547913.97148, "trades": 543, "taker_buy_quote": 422434.46879}, {"ts": 1775108880000, "open": 79.14, "high": 79.15, "low": 79.11, "close": 79.11, "volume": 291.981, "quote_volume": 23102.75123, "trades": 202, "taker_buy_quote": 11863.61035}, {"ts": 1775108940000, "open": 79.11, "high": 79.14, "low": 79.1, "close": 79.1, "volume": 1433.503, "quote_volume": 113415.58559, "trades": 303, "taker_buy_quote": 35953.06234}, {"ts": 1775109000000, "open": 79.1, "high": 79.12, "low": 79.05, "close": 79.12, "volume": 1018.896, "quote_volume": 80576.04091, "trades": 485, "taker_buy_quote": 57408.37992}, {"ts": 1775109060000, "open": 79.12, "high": 79.12, "low": 79.09, "close": 79.1, "volume": 1182.833, "quote_volume": 93566.39385, "trades": 261, "taker_buy_quote": 45836.78422}, {"ts": 1775109120000, "open": 79.09, "high": 79.18, "low": 79.09, "close": 79.13, "volume": 3312.124, "quote_volume": 262082.06554, "trades": 609, "taker_buy_quote": 173644.19085}, {"ts": 1775109180000, "open": 79.13, "high": 79.13, "low": 79.1, "close": 79.11, "volume": 754.818, "quote_volume": 59715.27625, "trades": 373, "taker_buy_quote": 49628.8313}, {"ts": 1775109240000, "open": 79.1, "high": 79.12, "low": 79.06, "close": 79.12, "volume": 2185.352, "quote_volume": 172820.86602, "trades": 697, "taker_buy_quote": 140590.31601}, {"ts": 1775109300000, "open": 79.12, "high": 79.23, "low": 79.12, "close": 79.21, "volume": 5320.231, "quote_volume": 421316.74958, "trades": 608, "taker_buy_quote": 373699.39294}, {"ts": 1775109360000, "open": 79.21, "high": 79.43, "low": 79.21, "close": 79.34, "volume": 12352.057, "quote_volume": 980199.72554, "trades": 1847, "taker_buy_quote": 512802.05199}, {"ts": 1775109420000, "open": 79.33, "high": 79.34, "low": 79.22, "close": 79.22, "volume": 992.804, "quote_volume": 78716.87277, "trades": 538, "taker_buy_quote": 38024.90083}, {"ts": 1775109480000, "open": 79.22, "high": 79.27, "low": 79.21, "close": 79.26, "volume": 1114.399, "quote_volume": 88310.97906, "trades": 309, "taker_buy_quote": 60481.85291}, {"ts": 1775109540000, "open": 79.26, "high": 79.29, "low": 79.24, "close": 79.26, "volume": 4810.635, "quote_volume": 381346.3138, "trades": 463, "taker_buy_quote": 289728.46361}, {"ts": 1775109600000, "open": 79.26, "high": 79.28, "low": 79.17, "close": 79.18, "volume": 2491.243, "quote_volume": 197290.07175, "trades": 715, "taker_buy_quote": 133154.34026}, {"ts": 1775109660000, "open": 79.18, "high": 79.27, "low": 79.17, "close": 79.24, "volume": 2428.509, "quote_volume": 192311.62125, "trades": 454, "taker_buy_quote": 171443.11314}, {"ts": 1775109720000, "open": 79.25, "high": 79.25, "low": 79.19, "close": 79.19, "volume": 516.651, "quote_volume": 40928.62172, "trades": 270, "taker_buy_quote": 8416.83378}, {"ts": 1775109780000, "open": 79.19, "high": 79.22, "low": 79.18, "close": 79.19, "volume": 691.864, "quote_volume": 54792.61496, "trades": 262, "taker_buy_quote": 36296.21537}, {"ts": 1775109840000, "open": 79.19, "high": 79.19, "low": 79.16, "close": 79.17, "volume": 393.134, "quote_volume": 31125.85273, "trades": 277, "taker_buy_quote": 21866.85382}, {"ts": 1775109900000, "open": 79.16, "high": 79.17, "low": 79.13, "close": 79.14, "volume": 485.827, "quote_volume": 38449.67453, "trades": 198, "taker_buy_quote": 25135.01565}, {"ts": 1775109960000, "open": 79.15, "high": 79.15, "low": 79.11, "close": 79.14, "volume": 968.796, "quote_volume": 76661.79273, "trades": 255, "taker_buy_quote": 66758.8746}, {"ts": 1775110020000, "open": 79.14, "high": 79.24, "low": 79.14, "close": 79.19, "volume": 1683.442, "quote_volume": 133323.7753, "trades": 474, "taker_buy_quote": 80237.49756}, {"ts": 1775110080000, "open": 79.19, "high": 79.19, "low": 79.06, "close": 79.09, "volume": 1316.042, "quote_volume": 104131.78327, "trades": 625, "taker_buy_quote": 48062.14449}, {"ts": 1775110140000, "open": 79.09, "high": 79.11, "low": 79.05, "close": 79.06, "volume": 492.842, "quote_volume": 38970.71769, "trades": 245, "taker_buy_quote": 19343.74397}, {"ts": 1775110200000, "open": 79.06, "high": 79.06, "low": 79.03, "close": 79.06, "volume": 820.169, "quote_volume": 64831.00115, "trades": 330, "taker_buy_quote": 44245.94385}, {"ts": 1775110260000, "open": 79.05, "high": 79.09, "low": 79.04, "close": 79.07, "volume": 633.544, "quote_volume": 50091.59016, "trades": 213, "taker_buy_quote": 38965.91174}, {"ts": 1775110320000, "open": 79.07, "high": 79.12, "low": 79.07, "close": 79.08, "volume": 970.004, "quote_volume": 76719.06249, "trades": 307, "taker_buy_quote": 57602.6843}, {"ts": 1775110380000, "open": 79.08, "high": 79.09, "low": 79.05, "close": 79.07, "volume": 324.352, "quote_volume": 25646.11213, "trades": 173, "taker_buy_quote": 19967.8424}, {"ts": 1775110440000, "open": 79.06, "high": 79.1, "low": 79.06, "close": 79.08, "volume": 758.823, "quote_volume": 60007.2206, "trades": 278, "taker_buy_quote": 36977.30792}, {"ts": 1775110500000, "open": 79.08, "high": 79.23, "low": 79.06, "close": 79.23, "volume": 2317.254, "quote_volume": 183451.0169, "trades": 727, "taker_buy_quote": 131257.15899}, {"ts": 1775110560000, "open": 79.22, "high": 79.23, "low": 79.13, "close": 79.2, "volume": 1110.781, "quote_volume": 87949.28294, "trades": 685, "taker_buy_quote": 40693.4903}, {"ts": 1775110620000, "open": 79.2, "high": 79.28, "low": 79.17, "close": 79.28, "volume": 1732.564, "quote_volume": 137250.28228, "trades": 515, "taker_buy_quote": 114797.96807}, {"ts": 1775110680000, "open": 79.28, "high": 79.37, "low": 79.27, "close": 79.36, "volume": 1880.169, "quote_volume": 149144.37454, "trades": 696, "taker_buy_quote": 120969.85073}, {"ts": 1775110740000, "open": 79.36, "high": 79.43, "low": 79.35, "close": 79.37, "volume": 2281.355, "quote_volume": 181080.56906, "trades": 645, "taker_buy_quote": 139432.28271}, {"ts": 1775110800000, "open": 79.36, "high": 79.42, "low": 79.35, "close": 79.37, "volume": 1540.78, "quote_volume": 122310.48772, "trades": 382, "taker_buy_quote": 72471.52336}, {"ts": 1775110860000, "open": 79.37, "high": 79.39, "low": 79.34, "close": 79.37, "volume": 2294.848, "quote_volume": 182122.24376, "trades": 568, "taker_buy_quote": 58869.09013}, {"ts": 1775110920000, "open": 79.36, "high": 79.38, "low": 79.35, "close": 79.37, "volume": 1019.172, "quote_volume": 80886.17312, "trades": 279, "taker_buy_quote": 17599.16093}, {"ts": 1775110980000, "open": 79.37, "high": 79.42, "low": 79.36, "close": 79.4, "volume": 1045.768, "quote_volume": 83028.98684, "trades": 427, "taker_buy_quote": 54424.01879}, {"ts": 1775111040000, "open": 79.41, "high": 79.43, "low": 79.37, "close": 79.42, "volume": 1679.045, "quote_volume": 133337.94663, "trades": 656, "taker_buy_quote": 79003.31842}, {"ts": 1775111100000, "open": 79.42, "high": 79.42, "low": 79.37, "close": 79.38, "volume": 1631.472, "quote_volume": 129529.02878, "trades": 502, "taker_buy_quote": 55083.57614}, {"ts": 1775111160000, "open": 79.39, "high": 79.43, "low": 79.37, "close": 79.41, "volume": 785.789, "quote_volume": 62395.21057, "trades": 349, "taker_buy_quote": 52628.21006}, {"ts": 1775111220000, "open": 79.4, "high": 79.41, "low": 79.34, "close": 79.36, "volume": 1510.875, "quote_volume": 119932.92504, "trades": 404, "taker_buy_quote": 73960.84259}, {"ts": 1775111280000, "open": 79.35, "high": 79.38, "low": 79.33, "close": 79.37, "volume": 688.506, "quote_volume": 54632.56526, "trades": 309, "taker_buy_quote": 41094.40585}, {"ts": 1775111340000, "open": 79.38, "high": 79.38, "low": 79.33, "close": 79.34, "volume": 1037.963, "quote_volume": 82355.03241, "trades": 318, "taker_buy_quote": 40066.29608}, {"ts": 1775111400000, "open": 79.33, "high": 79.33, "low": 79.2, "close": 79.21, "volume": 3364.94, "quote_volume": 266728.87839, "trades": 993, "taker_buy_quote": 22683.04424}, {"ts": 1775111460000, "open": 79.22, "high": 79.29, "low": 79.22, "close": 79.27, "volume": 796.635, "quote_volume": 63139.29029, "trades": 553, "taker_buy_quote": 50409.46176}, {"ts": 1775111520000, "open": 79.27, "high": 79.29, "low": 79.26, "close": 79.28, "volume": 1158.8, "quote_volume": 91858.60006, "trades": 305, "taker_buy_quote": 85094.58267}, {"ts": 1775111580000, "open": 79.29, "high": 79.3, "low": 79.27, "close": 79.28, "volume": 1865.408, "quote_volume": 147895.09432, "trades": 347, "taker_buy_quote": 101358.79667}, {"ts": 1775111640000, "open": 79.28, "high": 79.29, "low": 79.27, "close": 79.28, "volume": 762.182, "quote_volume": 60421.38113, "trades": 207, "taker_buy_quote": 38452.04154}, {"ts": 1775111700000, "open": 79.27, "high": 79.3, "low": 79.2, "close": 79.23, "volume": 1631.51, "quote_volume": 129301.23901, "trades": 613, "taker_buy_quote": 50603.31323}, {"ts": 1775111760000, "open": 79.23, "high": 79.25, "low": 79.21, "close": 79.25, "volume": 572.152, "quote_volume": 45332.17656, "trades": 337, "taker_buy_quote": 23645.93919}, {"ts": 1775111820000, "open": 79.25, "high": 79.25, "low": 79.16, "close": 79.17, "volume": 2539.974, "quote_volume": 201168.14668, "trades": 501, "taker_buy_quote": 4886.11444}, {"ts": 1775111880000, "open": 79.17, "high": 79.18, "low": 79.14, "close": 79.15, "volume": 523.512, "quote_volume": 41437.89939, "trades": 335, "taker_buy_quote": 28019.45781}, {"ts": 1775111940000, "open": 79.14, "high": 79.15, "low": 79.0, "close": 79.05, "volume": 9311.278, "quote_volume": 736043.04561, "trades": 995, "taker_buy_quote": 201512.56596}, {"ts": 1775112000000, "open": 79.05, "high": 79.06, "low": 79.03, "close": 79.06, "volume": 2386.796, "quote_volume": 188671.13772, "trades": 243, "taker_buy_quote": 137534.26906}, {"ts": 1775112060000, "open": 79.06, "high": 79.09, "low": 79.03, "close": 79.04, "volume": 1505.213, "quote_volume": 118997.30483, "trades": 460, "taker_buy_quote": 85683.43929}, {"ts": 1775112120000, "open": 79.03, "high": 79.06, "low": 79.0, "close": 79.03, "volume": 1876.339, "quote_volume": 148275.71428, "trades": 399, "taker_buy_quote": 127696.29697}, {"ts": 1775112180000, "open": 79.04, "high": 79.04, "low": 78.95, "close": 78.98, "volume": 1905.276, "quote_volume": 150511.1103, "trades": 529, "taker_buy_quote": 84608.91124}, {"ts": 1775112240000, "open": 78.98, "high": 79.02, "low": 78.97, "close": 78.99, "volume": 686.685, "quote_volume": 54247.75361, "trades": 258, "taker_buy_quote": 17170.10783}, {"ts": 1775112300000, "open": 79.0, "high": 79.03, "low": 78.98, "close": 79.02, "volume": 1356.916, "quote_volume": 107218.53098, "trades": 374, "taker_buy_quote": 92237.93052}, {"ts": 1775112360000, "open": 79.02, "high": 79.11, "low": 79.01, "close": 79.11, "volume": 1187.984, "quote_volume": 93924.71414, "trades": 536, "taker_buy_quote": 58197.95893}, {"ts": 1775112420000, "open": 79.11, "high": 79.12, "low": 79.08, "close": 79.09, "volume": 1841.353, "quote_volume": 145660.73737, "trades": 489, "taker_buy_quote": 22357.41734}, {"ts": 1775112480000, "open": 79.1, "high": 79.12, "low": 79.09, "close": 79.1, "volume": 844.74, "quote_volume": 66824.74274, "trades": 177, "taker_buy_quote": 56902.01664}, {"ts": 1775112540000, "open": 79.09, "high": 79.11, "low": 79.09, "close": 79.09, "volume": 1039.112, "quote_volume": 82186.19156, "trades": 222, "taker_buy_quote": 16587.35083}, {"ts": 1775112600000, "open": 79.1, "high": 79.14, "low": 79.09, "close": 79.09, "volume": 1109.402, "quote_volume": 87768.58862, "trades": 410, "taker_buy_quote": 12786.80941}, {"ts": 1775112660000, "open": 79.1, "high": 79.12, "low": 79.08, "close": 79.09, "volume": 743.38, "quote_volume": 58799.44637, "trades": 314, "taker_buy_quote": 29028.01211}, {"ts": 1775112720000, "open": 79.09, "high": 79.12, "low": 79.08, "close": 79.1, "volume": 961.173, "quote_volume": 76029.28369, "trades": 330, "taker_buy_quote": 22088.80853}, {"ts": 1775112780000, "open": 79.1, "high": 79.1, "low": 79.07, "close": 79.09, "volume": 1104.922, "quote_volume": 87379.47523, "trades": 262, "taker_buy_quote": 18055.92304}, {"ts": 1775112840000, "open": 79.09, "high": 79.12, "low": 79.08, "close": 79.09, "volume": 1895.236, "quote_volume": 149907.15509, "trades": 469, "taker_buy_quote": 121035.52021}, {"ts": 1775112900000, "open": 79.09, "high": 79.1, "low": 79.05, "close": 79.07, "volume": 793.511, "quote_volume": 62743.16498, "trades": 279, "taker_buy_quote": 34761.39544}, {"ts": 1775112960000, "open": 79.07, "high": 79.12, "low": 79.07, "close": 79.12, "volume": 995.115, "quote_volume": 78712.80477, "trades": 304, "taker_buy_quote": 69802.98839}, {"ts": 1775113020000, "open": 79.11, "high": 79.13, "low": 79.09, "close": 79.12, "volume": 523.677, "quote_volume": 41429.7902, "trades": 337, "taker_buy_quote": 9906.89923}, {"ts": 1775113080000, "open": 79.11, "high": 79.13, "low": 79.11, "close": 79.12, "volume": 1111.507, "quote_volume": 87949.21457, "trades": 161, "taker_buy_quote": 80589.74662}, {"ts": 1775113140000, "open": 79.11, "high": 79.15, "low": 79.11, "close": 79.12, "volume": 2876.149, "quote_volume": 227597.42401, "trades": 302, "taker_buy_quote": 202636.23221}, {"ts": 1775113200000, "open": 79.13, "high": 79.13, "low": 79.1, "close": 79.11, "volume": 880.933, "quote_volume": 69694.50913, "trades": 319, "taker_buy_quote": 47181.00578}, {"ts": 1775113260000, "open": 79.11, "high": 79.11, "low": 79.06, "close": 79.08, "volume": 1210.931, "quote_volume": 95770.86491, "trades": 287, "taker_buy_quote": 37688.8119}, {"ts": 1775113320000, "open": 79.09, "high": 79.1, "low": 79.02, "close": 79.08, "volume": 1457.932, "quote_volume": 115271.8959, "trades": 544, "taker_buy_quote": 32559.59088}, {"ts": 1775113380000, "open": 79.07, "high": 79.15, "low": 79.07, "close": 79.15, "volume": 1610.001, "quote_volume": 127393.89915, "trades": 419, "taker_buy_quote": 116727.30142}, {"ts": 1775113440000, "open": 79.15, "high": 79.15, "low": 79.1, "close": 79.13, "volume": 1879.735, "quote_volume": 148733.64645, "trades": 428, "taker_buy_quote": 74799.51327}, {"ts": 1775113500000, "open": 79.14, "high": 79.14, "low": 79.11, "close": 79.12, "volume": 1254.66, "quote_volume": 99278.55536, "trades": 278, "taker_buy_quote": 31895.494}, {"ts": 1775113560000, "open": 79.12, "high": 79.15, "low": 79.09, "close": 79.1, "volume": 926.318, "quote_volume": 73300.70163, "trades": 308, "taker_buy_quote": 62986.36399}, {"ts": 1775113620000, "open": 79.1, "high": 79.14, "low": 79.09, "close": 79.12, "volume": 723.5, "quote_volume": 57239.1008, "trades": 270, "taker_buy_quote": 33624.24899}, {"ts": 1775113680000, "open": 79.11, "high": 79.12, "low": 79.09, "close": 79.1, "volume": 1376.485, "quote_volume": 108881.39536, "trades": 273, "taker_buy_quote": 29176.63661}, {"ts": 1775113740000, "open": 79.1, "high": 79.12, "low": 79.1, "close": 79.1, "volume": 1794.733, "quote_volume": 141981.45821, "trades": 219, "taker_buy_quote": 26703.00422}, {"ts": 1775113800000, "open": 79.1, "high": 79.11, "low": 79.02, "close": 79.05, "volume": 2857.36, "quote_volume": 225914.90458, "trades": 391, "taker_buy_quote": 71958.87101}, {"ts": 1775113860000, "open": 79.05, "high": 79.05, "low": 79.0, "close": 79.01, "volume": 648.551, "quote_volume": 51244.82559, "trades": 181, "taker_buy_quote": 7253.84944}, {"ts": 1775113920000, "open": 79.01, "high": 79.03, "low": 79.01, "close": 79.03, "volume": 1300.967, "quote_volume": 102806.19574, "trades": 229, "taker_buy_quote": 76362.60748}, {"ts": 1775113980000, "open": 79.03, "high": 79.06, "low": 79.02, "close": 79.04, "volume": 703.16, "quote_volume": 55577.51725, "trades": 243, "taker_buy_quote": 49658.70672}, {"ts": 1775114040000, "open": 79.04, "high": 79.11, "low": 79.03, "close": 79.08, "volume": 1493.159, "quote_volume": 118080.33729, "trades": 419, "taker_buy_quote": 80406.23313}, {"ts": 1775114100000, "open": 79.08, "high": 79.24, "low": 79.08, "close": 79.23, "volume": 4042.531, "quote_volume": 320122.22858, "trades": 830, "taker_buy_quote": 213580.96092}, {"ts": 1775114160000, "open": 79.23, "high": 79.34, "low": 79.23, "close": 79.31, "volume": 1086.057, "quote_volume": 86130.64733, "trades": 662, "taker_buy_quote": 65301.34912}, {"ts": 1775114220000, "open": 79.3, "high": 79.37, "low": 79.3, "close": 79.37, "volume": 2015.887, "quote_volume": 159963.82941, "trades": 442, "taker_buy_quote": 145036.44067}, {"ts": 1775114280000, "open": 79.36, "high": 79.37, "low": 79.3, "close": 79.31, "volume": 1093.01, "quote_volume": 86700.05533, "trades": 304, "taker_buy_quote": 51916.23469}, {"ts": 1775114340000, "open": 79.31, "high": 79.33, "low": 79.28, "close": 79.32, "volume": 784.772, "quote_volume": 62238.8965, "trades": 335, "taker_buy_quote": 37680.44596}, {"ts": 1775114400000, "open": 79.32, "high": 79.32, "low": 79.3, "close": 79.3, "volume": 1686.527, "quote_volume": 133747.65735, "trades": 207, "taker_buy_quote": 102304.73341}, {"ts": 1775114460000, "open": 79.3, "high": 79.3, "low": 79.21, "close": 79.21, "volume": 3917.165, "quote_volume": 310494.20967, "trades": 629, "taker_buy_quote": 120292.48723}, {"ts": 1775114520000, "open": 79.22, "high": 79.22, "low": 79.17, "close": 79.18, "volume": 1122.691, "quote_volume": 88905.94348, "trades": 213, "taker_buy_quote": 77830.03668}, {"ts": 1775114580000, "open": 79.19, "high": 79.28, "low": 79.18, "close": 79.25, "volume": 1802.707, "quote_volume": 142823.32504, "trades": 419, "taker_buy_quote": 110511.27407}, {"ts": 1775114640000, "open": 79.25, "high": 79.31, "low": 79.25, "close": 79.3, "volume": 466.811, "quote_volume": 37015.54112, "trades": 227, "taker_buy_quote": 19420.99576}, {"ts": 1775114700000, "open": 79.31, "high": 79.32, "low": 79.28, "close": 79.31, "volume": 1307.307, "quote_volume": 103667.69432, "trades": 410, "taker_buy_quote": 70523.64627}, {"ts": 1775114760000, "open": 79.3, "high": 79.32, "low": 79.3, "close": 79.31, "volume": 946.188, "quote_volume": 75042.29597, "trades": 248, "taker_buy_quote": 37938.0098}, {"ts": 1775114820000, "open": 79.3, "high": 79.31, "low": 79.27, "close": 79.29, "volume": 1158.745, "quote_volume": 91874.6825, "trades": 316, "taker_buy_quote": 58764.99456}, {"ts": 1775114880000, "open": 79.3, "high": 79.35, "low": 79.28, "close": 79.32, "volume": 1690.976, "quote_volume": 134115.92253, "trades": 426, "taker_buy_quote": 104153.62862}, {"ts": 1775114940000, "open": 79.32, "high": 79.32, "low": 79.31, "close": 79.31, "volume": 266.046, "quote_volume": 21101.5668, "trades": 67, "taker_buy_quote": 11569.13928}, {"ts": 1775115000000, "open": 79.32, "high": 79.35, "low": 79.3, "close": 79.34, "volume": 637.333, "quote_volume": 50557.22982, "trades": 268, "taker_buy_quote": 29472.1434}, {"ts": 1775115060000, "open": 79.34, "high": 79.46, "low": 79.34, "close": 79.38, "volume": 1810.161, "quote_volume": 143728.96238, "trades": 678, "taker_buy_quote": 101651.91822}, {"ts": 1775115120000, "open": 79.38, "high": 79.5, "low": 79.35, "close": 79.49, "volume": 11021.536, "quote_volume": 875687.18643, "trades": 1255, "taker_buy_quote": 747690.79759}, {"ts": 1775115180000, "open": 79.49, "high": 79.55, "low": 79.47, "close": 79.51, "volume": 1964.734, "quote_volume": 156207.71476, "trades": 495, "taker_buy_quote": 126948.72627}, {"ts": 1775115240000, "open": 79.51, "high": 79.51, "low": 79.42, "close": 79.5, "volume": 1282.795, "quote_volume": 101927.4477, "trades": 554, "taker_buy_quote": 60892.29826}, {"ts": 1775115300000, "open": 79.5, "high": 79.52, "low": 79.45, "close": 79.46, "volume": 643.865, "quote_volume": 51178.80866, "trades": 424, "taker_buy_quote": 21090.26047}, {"ts": 1775115360000, "open": 79.45, "high": 79.58, "low": 79.45, "close": 79.53, "volume": 7179.203, "quote_volume": 571058.8943, "trades": 855, "taker_buy_quote": 284164.93706}, {"ts": 1775115420000, "open": 79.53, "high": 79.56, "low": 79.49, "close": 79.5, "volume": 1139.818, "quote_volume": 90638.57933, "trades": 400, "taker_buy_quote": 42891.25747}, {"ts": 1775115480000, "open": 79.5, "high": 79.51, "low": 79.46, "close": 79.47, "volume": 1102.461, "quote_volume": 87631.01659, "trades": 423, "taker_buy_quote": 53837.70626}, {"ts": 1775115540000, "open": 79.47, "high": 79.53, "low": 79.46, "close": 79.48, "volume": 1573.783, "quote_volume": 125098.04371, "trades": 409, "taker_buy_quote": 98251.63709}, {"ts": 1775115600000, "open": 79.48, "high": 79.49, "low": 79.44, "close": 79.49, "volume": 464.269, "quote_volume": 36891.07899, "trades": 188, "taker_buy_quote": 30617.78037}, {"ts": 1775115660000, "open": 79.49, "high": 79.52, "low": 79.48, "close": 79.5, "volume": 634.971, "quote_volume": 50477.59108, "trades": 253, "taker_buy_quote": 33479.19739}, {"ts": 1775115720000, "open": 79.51, "high": 79.52, "low": 79.49, "close": 79.5, "volume": 1195.536, "quote_volume": 95040.42447, "trades": 288, "taker_buy_quote": 64206.53668}, {"ts": 1775115780000, "open": 79.5, "high": 79.5, "low": 79.45, "close": 79.47, "volume": 446.032, "quote_volume": 35449.9009, "trades": 174, "taker_buy_quote": 8085.54417}, {"ts": 1775115840000, "open": 79.46, "high": 79.49, "low": 79.46, "close": 79.47, "volume": 1725.463, "quote_volume": 137136.55617, "trades": 243, "taker_buy_quote": 91571.34383}, {"ts": 1775115900000, "open": 79.46, "high": 79.54, "low": 79.46, "close": 79.51, "volume": 1745.465, "quote_volume": 138770.82556, "trades": 455, "taker_buy_quote": 106752.73276}, {"ts": 1775115960000, "open": 79.51, "high": 79.52, "low": 79.49, "close": 79.51, "volume": 843.53, "quote_volume": 67067.84966, "trades": 202, "taker_buy_quote": 24882.93276}, {"ts": 1775116020000, "open": 79.51, "high": 79.54, "low": 79.5, "close": 79.54, "volume": 456.316, "quote_volume": 36284.87435, "trades": 177, "taker_buy_quote": 26764.47219}, {"ts": 1775116080000, "open": 79.54, "high": 79.6, "low": 79.52, "close": 79.56, "volume": 4264.121, "quote_volume": 339292.1857, "trades": 742, "taker_buy_quote": 304648.52955}, {"ts": 1775116140000, "open": 79.55, "high": 79.57, "low": 79.52, "close": 79.56, "volume": 2453.13, "quote_volume": 195142.33856, "trades": 389, "taker_buy_quote": 179009.47768}, {"ts": 1775116200000, "open": 79.57, "high": 79.61, "low": 79.54, "close": 79.55, "volume": 4376.775, "quote_volume": 348282.94226, "trades": 566, "taker_buy_quote": 193741.46426}, {"ts": 1775116260000, "open": 79.54, "high": 79.58, "low": 79.51, "close": 79.58, "volume": 3620.856, "quote_volume": 288062.98465, "trades": 426, "taker_buy_quote": 166304.11784}, {"ts": 1775116320000, "open": 79.57, "high": 79.64, "low": 79.54, "close": 79.62, "volume": 3228.199, "quote_volume": 256896.86356, "trades": 554, "taker_buy_quote": 65541.30361}, {"ts": 1775116380000, "open": 79.61, "high": 79.64, "low": 79.56, "close": 79.57, "volume": 706.379, "quote_volume": 56232.68962, "trades": 439, "taker_buy_quote": 21503.78653}, {"ts": 1775116440000, "open": 79.56, "high": 79.58, "low": 79.53, "close": 79.56, "volume": 1238.888, "quote_volume": 98559.36442, "trades": 288, "taker_buy_quote": 73615.92766}, {"ts": 1775116500000, "open": 79.56, "high": 79.62, "low": 79.56, "close": 79.58, "volume": 656.392, "quote_volume": 52238.71265, "trades": 257, "taker_buy_quote": 32852.80392}, {"ts": 1775116560000, "open": 79.58, "high": 79.63, "low": 79.57, "close": 79.63, "volume": 968.614, "quote_volume": 77092.54318, "trades": 252, "taker_buy_quote": 74069.30549}, {"ts": 1775116620000, "open": 79.63, "high": 79.64, "low": 79.61, "close": 79.62, "volume": 1404.15, "quote_volume": 111805.08247, "trades": 212, "taker_buy_quote": 101411.77928}, {"ts": 1775116680000, "open": 79.62, "high": 79.67, "low": 79.6, "close": 79.65, "volume": 1659.684, "quote_volume": 132186.56865, "trades": 345, "taker_buy_quote": 107754.2656}, {"ts": 1775116740000, "open": 79.64, "high": 79.65, "low": 79.6, "close": 79.65, "volume": 1227.518, "quote_volume": 97737.83927, "trades": 313, "taker_buy_quote": 71205.76411}, {"ts": 1775116800000, "open": 79.64, "high": 79.64, "low": 79.53, "close": 79.53, "volume": 1666.747, "quote_volume": 132619.13503, "trades": 410, "taker_buy_quote": 23523.55893}, {"ts": 1775116860000, "open": 79.53, "high": 79.55, "low": 79.44, "close": 79.53, "volume": 2030.027, "quote_volume": 161354.12862, "trades": 559, "taker_buy_quote": 81516.51068}, {"ts": 1775116920000, "open": 79.53, "high": 79.58, "low": 79.51, "close": 79.52, "volume": 1447.455, "quote_volume": 115120.53472, "trades": 500, "taker_buy_quote": 91479.10363}, {"ts": 1775116980000, "open": 79.52, "high": 79.62, "low": 79.52, "close": 79.55, "volume": 936.293, "quote_volume": 74501.8772, "trades": 369, "taker_buy_quote": 57248.59414}, {"ts": 1775117040000, "open": 79.56, "high": 79.59, "low": 79.55, "close": 79.55, "volume": 1578.766, "quote_volume": 125621.47514, "trades": 237, "taker_buy_quote": 93814.69018}, {"ts": 1775117100000, "open": 79.56, "high": 79.56, "low": 79.46, "close": 79.47, "volume": 1255.581, "quote_volume": 99803.28119, "trades": 559, "taker_buy_quote": 40098.43015}, {"ts": 1775117160000, "open": 79.47, "high": 79.49, "low": 79.44, "close": 79.47, "volume": 2328.405, "quote_volume": 185040.59058, "trades": 361, "taker_buy_quote": 12086.55041}, {"ts": 1775117220000, "open": 79.47, "high": 79.57, "low": 79.46, "close": 79.53, "volume": 988.948, "quote_volume": 78641.30086, "trades": 400, "taker_buy_quote": 68620.28157}, {"ts": 1775117280000, "open": 79.54, "high": 79.54, "low": 79.47, "close": 79.48, "volume": 627.662, "quote_volume": 49907.54664, "trades": 303, "taker_buy_quote": 7447.85593}, {"ts": 1775117340000, "open": 79.49, "high": 79.49, "low": 79.46, "close": 79.48, "volume": 555.495, "quote_volume": 44148.75861, "trades": 160, "taker_buy_quote": 30661.09582}, {"ts": 1775117400000, "open": 79.48, "high": 79.51, "low": 79.46, "close": 79.48, "volume": 1356.127, "quote_volume": 107786.46565, "trades": 317, "taker_buy_quote": 61546.19312}, {"ts": 1775117460000, "open": 79.47, "high": 79.48, "low": 79.44, "close": 79.44, "volume": 551.759, "quote_volume": 43845.57372, "trades": 262, "taker_buy_quote": 25675.82739}, {"ts": 1775117520000, "open": 79.44, "high": 79.46, "low": 79.42, "close": 79.45, "volume": 1211.561, "quote_volume": 96243.97716, "trades": 258, "taker_buy_quote": 93126.6846}, {"ts": 1775117580000, "open": 79.46, "high": 79.47, "low": 79.41, "close": 79.45, "volume": 1200.983, "quote_volume": 95395.70208, "trades": 338, "taker_buy_quote": 36425.13012}, {"ts": 1775117640000, "open": 79.46, "high": 79.48, "low": 79.46, "close": 79.47, "volume": 743.617, "quote_volume": 59097.34609, "trades": 212, "taker_buy_quote": 29798.93927}, {"ts": 1775117700000, "open": 79.47, "high": 79.49, "low": 79.46, "close": 79.47, "volume": 940.527, "quote_volume": 74744.60805, "trades": 285, "taker_buy_quote": 29230.08879}, {"ts": 1775117760000, "open": 79.47, "high": 79.49, "low": 79.45, "close": 79.46, "volume": 1774.569, "quote_volume": 141026.38704, "trades": 539, "taker_buy_quote": 43444.89747}, {"ts": 1775117820000, "open": 79.45, "high": 79.47, "low": 79.43, "close": 79.46, "volume": 1546.676, "quote_volume": 122887.7278, "trades": 268, "taker_buy_quote": 23506.57639}, {"ts": 1775117880000, "open": 79.46, "high": 79.46, "low": 79.44, "close": 79.45, "volume": 208.453, "quote_volume": 16562.26627, "trades": 89, "taker_buy_quote": 8034.53009}, {"ts": 1775117940000, "open": 79.44, "high": 79.45, "low": 79.41, "close": 79.43, "volume": 850.625, "quote_volume": 67569.99269, "trades": 283, "taker_buy_quote": 21851.48357}, {"ts": 1775118000000, "open": 79.44, "high": 79.45, "low": 79.42, "close": 79.45, "volume": 519.187, "quote_volume": 41243.96899, "trades": 268, "taker_buy_quote": 18717.40173}, {"ts": 1775118060000, "open": 79.45, "high": 79.45, "low": 79.33, "close": 79.36, "volume": 2304.072, "quote_volume": 182936.52625, "trades": 606, "taker_buy_quote": 42111.82235}, {"ts": 1775118120000, "open": 79.36, "high": 79.36, "low": 79.31, "close": 79.35, "volume": 1601.221, "quote_volume": 127029.58598, "trades": 503, "taker_buy_quote": 86278.10066}, {"ts": 1775118180000, "open": 79.35, "high": 79.39, "low": 79.35, "close": 79.36, "volume": 909.654, "quote_volume": 72194.04287, "trades": 397, "taker_buy_quote": 37396.56075}, {"ts": 1775118240000, "open": 79.36, "high": 79.36, "low": 79.33, "close": 79.33, "volume": 566.799, "quote_volume": 44975.75983, "trades": 256, "taker_buy_quote": 20012.90985}, {"ts": 1775118300000, "open": 79.32, "high": 79.35, "low": 79.32, "close": 79.35, "volume": 714.818, "quote_volume": 56710.68249, "trades": 234, "taker_buy_quote": 35241.86927}, {"ts": 1775118360000, "open": 79.35, "high": 79.37, "low": 79.34, "close": 79.37, "volume": 554.971, "quote_volume": 44043.65197, "trades": 183, "taker_buy_quote": 39830.90715}, {"ts": 1775118420000, "open": 79.37, "high": 79.38, "low": 79.35, "close": 79.36, "volume": 480.426, "quote_volume": 38128.7721, "trades": 167, "taker_buy_quote": 16463.51605}, {"ts": 1775118480000, "open": 79.36, "high": 79.36, "low": 79.24, "close": 79.26, "volume": 8047.419, "quote_volume": 638149.44515, "trades": 614, "taker_buy_quote": 87143.45988}, {"ts": 1775118540000, "open": 79.27, "high": 79.3, "low": 79.26, "close": 79.29, "volume": 1195.457, "quote_volume": 94777.30049, "trades": 168, "taker_buy_quote": 79859.19888}, {"ts": 1775118600000, "open": 79.3, "high": 79.34, "low": 79.29, "close": 79.33, "volume": 1720.579, "quote_volume": 136454.54914, "trades": 284, "taker_buy_quote": 112213.45579}, {"ts": 1775118660000, "open": 79.32, "high": 79.37, "low": 79.3, "close": 79.31, "volume": 729.036, "quote_volume": 57842.19021, "trades": 406, "taker_buy_quote": 36954.20518}, {"ts": 1775118720000, "open": 79.31, "high": 79.31, "low": 79.24, "close": 79.25, "volume": 2373.968, "quote_volume": 188189.70219, "trades": 456, "taker_buy_quote": 56540.91065}, {"ts": 1775118780000, "open": 79.24, "high": 79.24, "low": 79.15, "close": 79.17, "volume": 5115.772, "quote_volume": 405109.44592, "trades": 787, "taker_buy_quote": 171239.76825}, {"ts": 1775118840000, "open": 79.17, "high": 79.28, "low": 79.17, "close": 79.26, "volume": 1899.034, "quote_volume": 150442.84113, "trades": 447, "taker_buy_quote": 90507.80963}, {"ts": 1775118900000, "open": 79.26, "high": 79.26, "low": 79.22, "close": 79.23, "volume": 3712.281, "quote_volume": 294143.19234, "trades": 368, "taker_buy_quote": 268541.65356}, {"ts": 1775118960000, "open": 79.22, "high": 79.22, "low": 79.12, "close": 79.13, "volume": 1859.274, "quote_volume": 147192.94013, "trades": 505, "taker_buy_quote": 88429.60298}, {"ts": 1775119020000, "open": 79.13, "high": 79.13, "low": 79.07, "close": 79.09, "volume": 2115.397, "quote_volume": 167320.94541, "trades": 448, "taker_buy_quote": 30393.09357}, {"ts": 1775119080000, "open": 79.1, "high": 79.16, "low": 79.09, "close": 79.13, "volume": 1610.661, "quote_volume": 127436.05694, "trades": 360, "taker_buy_quote": 91581.24567}, {"ts": 1775119140000, "open": 79.14, "high": 79.14, "low": 79.11, "close": 79.13, "volume": 784.299, "quote_volume": 62059.5548, "trades": 275, "taker_buy_quote": 36004.21901}, {"ts": 1775119200000, "open": 79.13, "high": 79.14, "low": 79.1, "close": 79.13, "volume": 479.58, "quote_volume": 37944.06695, "trades": 238, "taker_buy_quote": 21363.48086}, {"ts": 1775119260000, "open": 79.13, "high": 79.16, "low": 79.13, "close": 79.14, "volume": 2193.665, "quote_volume": 173610.49805, "trades": 278, "taker_buy_quote": 89700.73529}, {"ts": 1775119320000, "open": 79.14, "high": 79.15, "low": 79.04, "close": 79.14, "volume": 3750.75, "quote_volume": 296687.38924, "trades": 643, "taker_buy_quote": 95197.67476}, {"ts": 1775119380000, "open": 79.15, "high": 79.18, "low": 79.14, "close": 79.15, "volume": 1726.089, "quote_volume": 136641.37462, "trades": 336, "taker_buy_quote": 55306.02255}, {"ts": 1775119440000, "open": 79.15, "high": 79.17, "low": 79.1, "close": 79.11, "volume": 2077.498, "quote_volume": 164424.21537, "trades": 411, "taker_buy_quote": 106203.12659}, {"ts": 1775119500000, "open": 79.12, "high": 79.18, "low": 79.12, "close": 79.16, "volume": 2634.073, "quote_volume": 208510.42157, "trades": 352, "taker_buy_quote": 141181.02019}, {"ts": 1775119560000, "open": 79.16, "high": 79.17, "low": 79.13, "close": 79.15, "volume": 455.525, "quote_volume": 36053.82456, "trades": 302, "taker_buy_quote": 20118.81792}, {"ts": 1775119620000, "open": 79.15, "high": 79.17, "low": 79.11, "close": 79.12, "volume": 547.125, "quote_volume": 43300.27276, "trades": 273, "taker_buy_quote": 23144.49968}, {"ts": 1775119680000, "open": 79.12, "high": 79.15, "low": 79.12, "close": 79.14, "volume": 291.545, "quote_volume": 23069.5341, "trades": 189, "taker_buy_quote": 19680.78718}, {"ts": 1775119740000, "open": 79.15, "high": 79.17, "low": 79.11, "close": 79.11, "volume": 940.221, "quote_volume": 74411.17568, "trades": 407, "taker_buy_quote": 19378.21419}, {"ts": 1775119800000, "open": 79.12, "high": 79.13, "low": 79.1, "close": 79.12, "volume": 846.919, "quote_volume": 67004.52837, "trades": 287, "taker_buy_quote": 27075.05069}, {"ts": 1775119860000, "open": 79.12, "high": 79.12, "low": 79.06, "close": 79.07, "volume": 969.851, "quote_volume": 76690.50819, "trades": 331, "taker_buy_quote": 24230.57633}, {"ts": 1775119920000, "open": 79.06, "high": 79.1, "low": 79.05, "close": 79.09, "volume": 684.555, "quote_volume": 54128.87164, "trades": 200, "taker_buy_quote": 43846.37012}, {"ts": 1775119980000, "open": 79.09, "high": 79.11, "low": 79.08, "close": 79.09, "volume": 1365.626, "quote_volume": 108018.85235, "trades": 288, "taker_buy_quote": 92412.80197}, {"ts": 1775120040000, "open": 79.09, "high": 79.14, "low": 79.09, "close": 79.13, "volume": 1785.56, "quote_volume": 141261.9269, "trades": 349, "taker_buy_quote": 75125.07856}, {"ts": 1775120100000, "open": 79.12, "high": 79.15, "low": 79.12, "close": 79.15, "volume": 930.455, "quote_volume": 73630.02029, "trades": 285, "taker_buy_quote": 41117.75713}, {"ts": 1775120160000, "open": 79.14, "high": 79.16, "low": 79.11, "close": 79.15, "volume": 1275.835, "quote_volume": 100956.1176, "trades": 317, "taker_buy_quote": 77880.3197}, {"ts": 1775120220000, "open": 79.15, "high": 79.16, "low": 79.12, "close": 79.13, "volume": 2103.543, "quote_volume": 166459.16481, "trades": 234, "taker_buy_quote": 8764.04832}, {"ts": 1775120280000, "open": 79.13, "high": 79.13, "low": 79.11, "close": 79.11, "volume": 388.439, "quote_volume": 30731.9678, "trades": 172, "taker_buy_quote": 7747.81412}, {"ts": 1775120340000, "open": 79.11, "high": 79.14, "low": 79.09, "close": 79.12, "volume": 2486.156, "quote_volume": 196721.83372, "trades": 446, "taker_buy_quote": 37142.03199}, {"ts": 1775120400000, "open": 79.12, "high": 79.19, "low": 79.1, "close": 79.16, "volume": 988.786, "quote_volume": 78263.92562, "trades": 389, "taker_buy_quote": 55143.94412}, {"ts": 1775120460000, "open": 79.17, "high": 79.18, "low": 79.09, "close": 79.1, "volume": 560.356, "quote_volume": 44355.39622, "trades": 324, "taker_buy_quote": 21412.59039}, {"ts": 1775120520000, "open": 79.1, "high": 79.12, "low": 79.01, "close": 79.04, "volume": 4493.684, "quote_volume": 355263.19982, "trades": 893, "taker_buy_quote": 53531.4259}, {"ts": 1775120580000, "open": 79.04, "high": 79.06, "low": 78.98, "close": 79.05, "volume": 4777.432, "quote_volume": 377452.51876, "trades": 804, "taker_buy_quote": 83692.69835}, {"ts": 1775120640000, "open": 79.06, "high": 79.14, "low": 79.06, "close": 79.13, "volume": 1177.681, "quote_volume": 93185.3167, "trades": 418, "taker_buy_quote": 81458.70904}, {"ts": 1775120700000, "open": 79.13, "high": 79.14, "low": 79.05, "close": 79.06, "volume": 1690.065, "quote_volume": 133681.86306, "trades": 349, "taker_buy_quote": 66755.37884}, {"ts": 1775120760000, "open": 79.05, "high": 79.1, "low": 79.03, "close": 79.1, "volume": 2282.274, "quote_volume": 180399.69769, "trades": 412, "taker_buy_quote": 61137.35453}, {"ts": 1775120820000, "open": 79.1, "high": 79.17, "low": 79.09, "close": 79.15, "volume": 6653.483, "quote_volume": 526468.0667, "trades": 712, "taker_buy_quote": 345583.15023}, {"ts": 1775120880000, "open": 79.14, "high": 79.19, "low": 79.06, "close": 79.12, "volume": 7751.012, "quote_volume": 613293.17793, "trades": 795, "taker_buy_quote": 174328.07046}, {"ts": 1775120940000, "open": 79.12, "high": 79.12, "low": 78.93, "close": 78.96, "volume": 4277.924, "quote_volume": 337960.53843, "trades": 769, "taker_buy_quote": 98333.62826}, {"ts": 1775121000000, "open": 78.97, "high": 79.12, "low": 78.97, "close": 79.11, "volume": 953.807, "quote_volume": 75385.48302, "trades": 472, "taker_buy_quote": 68511.93478}, {"ts": 1775121060000, "open": 79.11, "high": 79.13, "low": 79.04, "close": 79.04, "volume": 643.219, "quote_volume": 50877.32006, "trades": 414, "taker_buy_quote": 4611.08382}, {"ts": 1775121120000, "open": 79.05, "high": 79.11, "low": 79.03, "close": 79.09, "volume": 3054.268, "quote_volume": 241481.74309, "trades": 540, "taker_buy_quote": 188166.65451}, {"ts": 1775121180000, "open": 79.1, "high": 79.17, "low": 79.1, "close": 79.16, "volume": 399.895, "quote_volume": 31648.36688, "trades": 314, "taker_buy_quote": 22863.4198}, {"ts": 1775121240000, "open": 79.16, "high": 79.22, "low": 79.16, "close": 79.21, "volume": 1677.863, "quote_volume": 132883.26694, "trades": 449, "taker_buy_quote": 98098.4409}, {"ts": 1775121300000, "open": 79.21, "high": 79.21, "low": 79.18, "close": 79.18, "volume": 980.126, "quote_volume": 77618.05248, "trades": 294, "taker_buy_quote": 51751.97418}, {"ts": 1775121360000, "open": 79.18, "high": 79.21, "low": 79.1, "close": 79.11, "volume": 2746.963, "quote_volume": 217456.43723, "trades": 345, "taker_buy_quote": 35765.953}, {"ts": 1775121420000, "open": 79.11, "high": 79.14, "low": 79.07, "close": 79.11, "volume": 1625.758, "quote_volume": 128595.111, "trades": 486, "taker_buy_quote": 80203.57114}, {"ts": 1775121480000, "open": 79.1, "high": 79.11, "low": 79.06, "close": 79.09, "volume": 455.464, "quote_volume": 36016.05151, "trades": 222, "taker_buy_quote": 9545.52246}, {"ts": 1775121540000, "open": 79.09, "high": 79.1, "low": 79.02, "close": 79.04, "volume": 1557.638, "quote_volume": 123163.72722, "trades": 449, "taker_buy_quote": 12581.12859}, {"ts": 1775121600000, "open": 79.04, "high": 79.09, "low": 79.04, "close": 79.06, "volume": 707.489, "quote_volume": 55933.80638, "trades": 415, "taker_buy_quote": 35189.50827}, {"ts": 1775121660000, "open": 79.05, "high": 79.12, "low": 79.05, "close": 79.11, "volume": 470.821, "quote_volume": 37238.88778, "trades": 349, "taker_buy_quote": 27683.56452}, {"ts": 1775121720000, "open": 79.1, "high": 79.14, "low": 79.1, "close": 79.12, "volume": 2644.188, "quote_volume": 209228.7701, "trades": 401, "taker_buy_quote": 194473.29201}, {"ts": 1775121780000, "open": 79.11, "high": 79.11, "low": 79.07, "close": 79.09, "volume": 1844.692, "quote_volume": 145897.66854, "trades": 274, "taker_buy_quote": 104844.63672}, {"ts": 1775121840000, "open": 79.09, "high": 79.1, "low": 79.07, "close": 79.08, "volume": 693.788, "quote_volume": 54864.20682, "trades": 166, "taker_buy_quote": 21863.86255}, {"ts": 1775121900000, "open": 79.08, "high": 79.17, "low": 79.08, "close": 79.17, "volume": 1828.769, "quote_volume": 144677.34327, "trades": 319, "taker_buy_quote": 135483.79196}, {"ts": 1775121960000, "open": 79.16, "high": 79.29, "low": 79.16, "close": 79.29, "volume": 3141.484, "quote_volume": 248873.01287, "trades": 796, "taker_buy_quote": 148436.35111}, {"ts": 1775122020000, "open": 79.28, "high": 79.33, "low": 79.27, "close": 79.31, "volume": 1377.252, "quote_volume": 109229.91463, "trades": 630, "taker_buy_quote": 40189.98074}, {"ts": 1775122080000, "open": 79.31, "high": 79.36, "low": 79.3, "close": 79.35, "volume": 3068.156, "quote_volume": 243361.93232, "trades": 474, "taker_buy_quote": 229946.51714}, {"ts": 1775122140000, "open": 79.35, "high": 79.36, "low": 79.3, "close": 79.33, "volume": 2061.253, "quote_volume": 163501.47509, "trades": 324, "taker_buy_quote": 98884.82325}, {"ts": 1775122200000, "open": 79.32, "high": 79.35, "low": 79.29, "close": 79.32, "volume": 963.147, "quote_volume": 76393.17799, "trades": 378, "taker_buy_quote": 26337.04255}, {"ts": 1775122260000, "open": 79.32, "high": 79.32, "low": 79.26, "close": 79.26, "volume": 730.333, "quote_volume": 57911.06427, "trades": 168, "taker_buy_quote": 8297.53512}, {"ts": 1775122320000, "open": 79.26, "high": 79.27, "low": 79.22, "close": 79.22, "volume": 3234.391, "quote_volume": 256309.35519, "trades": 530, "taker_buy_quote": 72509.49342}, {"ts": 1775122380000, "open": 79.23, "high": 79.28, "low": 79.23, "close": 79.27, "volume": 856.69, "quote_volume": 67889.18428, "trades": 202, "taker_buy_quote": 29770.37445}, {"ts": 1775122440000, "open": 79.28, "high": 79.3, "low": 79.27, "close": 79.28, "volume": 3513.199, "quote_volume": 278538.60915, "trades": 291, "taker_buy_quote": 210138.11994}, {"ts": 1775122500000, "open": 79.28, "high": 79.34, "low": 79.28, "close": 79.31, "volume": 982.717, "quote_volume": 77942.92212, "trades": 366, "taker_buy_quote": 61105.47988}, {"ts": 1775122560000, "open": 79.3, "high": 79.32, "low": 79.3, "close": 79.3, "volume": 122.023, "quote_volume": 9677.33298, "trades": 121, "taker_buy_quote": 5789.79609}, {"ts": 1775122620000, "open": 79.3, "high": 79.3, "low": 79.23, "close": 79.24, "volume": 1088.214, "quote_volume": 86256.93851, "trades": 347, "taker_buy_quote": 30307.08527}, {"ts": 1775122680000, "open": 79.24, "high": 79.27, "low": 79.23, "close": 79.27, "volume": 899.652, "quote_volume": 71299.36557, "trades": 226, "taker_buy_quote": 61560.69217}, {"ts": 1775122740000, "open": 79.27, "high": 79.27, "low": 79.26, "close": 79.26, "volume": 180.822, "quote_volume": 14333.49799, "trades": 73, "taker_buy_quote": 12257.28229}, {"ts": 1775122800000, "open": 79.27, "high": 79.32, "low": 79.26, "close": 79.31, "volume": 1885.812, "quote_volume": 149541.13761, "trades": 293, "taker_buy_quote": 128474.41464}, {"ts": 1775122860000, "open": 79.31, "high": 79.31, "low": 79.24, "close": 79.25, "volume": 382.624, "quote_volume": 30329.15644, "trades": 280, "taker_buy_quote": 12832.57648}, {"ts": 1775122920000, "open": 79.25, "high": 79.25, "low": 79.14, "close": 79.22, "volume": 2292.298, "quote_volume": 181531.14806, "trades": 547, "taker_buy_quote": 57708.1789}, {"ts": 1775122980000, "open": 79.21, "high": 79.27, "low": 79.21, "close": 79.27, "volume": 1016.259, "quote_volume": 80524.4854, "trades": 210, "taker_buy_quote": 71914.91518}, {"ts": 1775123040000, "open": 79.27, "high": 79.27, "low": 79.24, "close": 79.25, "volume": 484.896, "quote_volume": 38428.71816, "trades": 213, "taker_buy_quote": 3923.93057}, {"ts": 1775123100000, "open": 79.26, "high": 79.29, "low": 79.19, "close": 79.19, "volume": 866.553, "quote_volume": 68669.37437, "trades": 424, "taker_buy_quote": 11041.22754}, {"ts": 1775123160000, "open": 79.19, "high": 79.22, "low": 79.18, "close": 79.21, "volume": 443.384, "quote_volume": 35114.33417, "trades": 137, "taker_buy_quote": 30690.68868}, {"ts": 1775123220000, "open": 79.21, "high": 79.23, "low": 79.17, "close": 79.19, "volume": 695.681, "quote_volume": 55100.15773, "trades": 264, "taker_buy_quote": 24641.12228}, {"ts": 1775123280000, "open": 79.19, "high": 79.21, "low": 79.18, "close": 79.21, "volume": 704.051, "quote_volume": 55760.73189, "trades": 185, "taker_buy_quote": 45949.62906}, {"ts": 1775123340000, "open": 79.21, "high": 79.22, "low": 79.17, "close": 79.2, "volume": 484.069, "quote_volume": 38335.27325, "trades": 214, "taker_buy_quote": 9493.18593}, {"ts": 1775123400000, "open": 79.2, "high": 79.21, "low": 79.18, "close": 79.21, "volume": 347.727, "quote_volume": 27536.98433, "trades": 179, "taker_buy_quote": 22457.08176}, {"ts": 1775123460000, "open": 79.2, "high": 79.21, "low": 79.18, "close": 79.19, "volume": 1543.182, "quote_volume": 122215.84082, "trades": 300, "taker_buy_quote": 45728.25475}, {"ts": 1775123520000, "open": 79.19, "high": 79.23, "low": 79.18, "close": 79.2, "volume": 416.419, "quote_volume": 32986.77496, "trades": 253, "taker_buy_quote": 22800.36422}, {"ts": 1775123580000, "open": 79.19, "high": 79.19, "low": 79.16, "close": 79.18, "volume": 466.092, "quote_volume": 36900.56608, "trades": 184, "taker_buy_quote": 18212.90428}, {"ts": 1775123640000, "open": 79.18, "high": 79.2, "low": 79.18, "close": 79.19, "volume": 1228.849, "quote_volume": 97311.6332, "trades": 157, "taker_buy_quote": 69261.51662}, {"ts": 1775123700000, "open": 79.18, "high": 79.25, "low": 79.18, "close": 79.24, "volume": 244.142, "quote_volume": 19336.16484, "trades": 235, "taker_buy_quote": 14117.85149}, {"ts": 1775123760000, "open": 79.25, "high": 79.26, "low": 79.24, "close": 79.25, "volume": 376.255, "quote_volume": 29818.52144, "trades": 128, "taker_buy_quote": 14954.51497}, {"ts": 1775123820000, "open": 79.25, "high": 79.26, "low": 79.22, "close": 79.23, "volume": 304.893, "quote_volume": 24160.16036, "trades": 204, "taker_buy_quote": 4752.23214}, {"ts": 1775123880000, "open": 79.24, "high": 79.24, "low": 79.22, "close": 79.22, "volume": 175.173, "quote_volume": 13878.87745, "trades": 93, "taker_buy_quote": 9108.75664}, {"ts": 1775123940000, "open": 79.23, "high": 79.27, "low": 79.23, "close": 79.26, "volume": 439.0, "quote_volume": 34789.35281, "trades": 157, "taker_buy_quote": 32326.15485}, {"ts": 1775124000000, "open": 79.27, "high": 79.27, "low": 79.23, "close": 79.26, "volume": 444.322, "quote_volume": 35212.16164, "trades": 269, "taker_buy_quote": 21566.69135}, {"ts": 1775124060000, "open": 79.26, "high": 79.31, "low": 79.24, "close": 79.25, "volume": 803.85, "quote_volume": 63730.05313, "trades": 356, "taker_buy_quote": 49845.18289}, {"ts": 1775124120000, "open": 79.25, "high": 79.25, "low": 79.22, "close": 79.23, "volume": 1094.743, "quote_volume": 86740.90874, "trades": 248, "taker_buy_quote": 66117.1305}, {"ts": 1775124180000, "open": 79.22, "high": 79.31, "low": 79.21, "close": 79.3, "volume": 834.366, "quote_volume": 66128.29676, "trades": 432, "taker_buy_quote": 57692.58063}, {"ts": 1775124240000, "open": 79.31, "high": 79.32, "low": 79.23, "close": 79.23, "volume": 1000.547, "quote_volume": 79333.20718, "trades": 326, "taker_buy_quote": 55303.27691}, {"ts": 1775124300000, "open": 79.22, "high": 79.25, "low": 79.19, "close": 79.25, "volume": 1195.464, "quote_volume": 94699.28424, "trades": 311, "taker_buy_quote": 25706.45577}, {"ts": 1775124360000, "open": 79.25, "high": 79.26, "low": 79.13, "close": 79.13, "volume": 1430.469, "quote_volume": 113277.9924, "trades": 654, "taker_buy_quote": 40689.6581}, {"ts": 1775124420000, "open": 79.12, "high": 79.16, "low": 79.08, "close": 79.15, "volume": 928.378, "quote_volume": 73461.9949, "trades": 601, "taker_buy_quote": 42280.83913}, {"ts": 1775124480000, "open": 79.14, "high": 79.15, "low": 79.1, "close": 79.12, "volume": 1179.458, "quote_volume": 93323.27331, "trades": 368, "taker_buy_quote": 45192.69373}, {"ts": 1775124540000, "open": 79.12, "high": 79.14, "low": 79.11, "close": 79.12, "volume": 155.956, "quote_volume": 12340.42755, "trades": 137, "taker_buy_quote": 5811.79079}, {"ts": 1775124600000, "open": 79.13, "high": 79.15, "low": 78.91, "close": 78.97, "volume": 6658.337, "quote_volume": 525930.3626, "trades": 1759, "taker_buy_quote": 179606.50949}, {"ts": 1775124660000, "open": 78.97, "high": 79.05, "low": 78.96, "close": 78.97, "volume": 2802.176, "quote_volume": 221425.88898, "trades": 821, "taker_buy_quote": 61652.70379}, {"ts": 1775124720000, "open": 78.97, "high": 79.03, "low": 78.97, "close": 79.01, "volume": 4310.447, "quote_volume": 340529.9844, "trades": 428, "taker_buy_quote": 95948.48042}, {"ts": 1775124780000, "open": 79.0, "high": 79.03, "low": 78.99, "close": 78.99, "volume": 866.025, "quote_volume": 68419.934, "trades": 325, "taker_buy_quote": 37776.19351}, {"ts": 1775124840000, "open": 78.98, "high": 78.99, "low": 78.88, "close": 78.88, "volume": 2838.932, "quote_volume": 224055.81147, "trades": 635, "taker_buy_quote": 55290.59598}, {"ts": 1775124900000, "open": 78.88, "high": 78.91, "low": 78.81, "close": 78.87, "volume": 2218.423, "quote_volume": 174954.58436, "trades": 758, "taker_buy_quote": 109841.03074}, {"ts": 1775124960000, "open": 78.87, "high": 78.88, "low": 78.8, "close": 78.87, "volume": 1923.973, "quote_volume": 151705.85674, "trades": 658, "taker_buy_quote": 131023.51497}, {"ts": 1775125020000, "open": 78.88, "high": 78.96, "low": 78.86, "close": 78.96, "volume": 1942.428, "quote_volume": 153271.43717, "trades": 541, "taker_buy_quote": 86934.72001}, {"ts": 1775125080000, "open": 78.96, "high": 78.97, "low": 78.92, "close": 78.95, "volume": 1799.808, "quote_volume": 142103.66093, "trades": 356, "taker_buy_quote": 45209.7801}, {"ts": 1775125140000, "open": 78.95, "high": 79.01, "low": 78.94, "close": 78.96, "volume": 1267.866, "quote_volume": 100132.4235, "trades": 354, "taker_buy_quote": 42344.45147}, {"ts": 1775125200000, "open": 78.96, "high": 79.02, "low": 78.96, "close": 78.99, "volume": 858.294, "quote_volume": 67800.16689, "trades": 387, "taker_buy_quote": 44432.09477}, {"ts": 1775125260000, "open": 78.99, "high": 79.0, "low": 78.96, "close": 78.98, "volume": 459.891, "quote_volume": 36319.73722, "trades": 195, "taker_buy_quote": 24184.34339}, {"ts": 1775125320000, "open": 78.97, "high": 78.98, "low": 78.96, "close": 78.97, "volume": 136.492, "quote_volume": 10778.76715, "trades": 114, "taker_buy_quote": 3644.07502}, {"ts": 1775125380000, "open": 78.97, "high": 79.0, "low": 78.96, "close": 78.99, "volume": 288.063, "quote_volume": 22751.41972, "trades": 153, "taker_buy_quote": 18509.46408}, {"ts": 1775125440000, "open": 78.99, "high": 79.02, "low": 78.97, "close": 79.0, "volume": 779.117, "quote_volume": 61550.93034, "trades": 246, "taker_buy_quote": 49913.30888}, {"ts": 1775125500000, "open": 79.01, "high": 79.02, "low": 78.98, "close": 79.0, "volume": 1780.184, "quote_volume": 140635.15225, "trades": 286, "taker_buy_quote": 54735.13787}, {"ts": 1775125560000, "open": 79.0, "high": 79.04, "low": 79.0, "close": 79.03, "volume": 637.71, "quote_volume": 50391.89221, "trades": 184, "taker_buy_quote": 45144.84598}, {"ts": 1775125620000, "open": 79.03, "high": 79.03, "low": 78.98, "close": 79.02, "volume": 859.703, "quote_volume": 67920.11021, "trades": 287, "taker_buy_quote": 32502.29153}, {"ts": 1775125680000, "open": 79.03, "high": 79.03, "low": 78.98, "close": 79.0, "volume": 994.591, "quote_volume": 78578.00564, "trades": 265, "taker_buy_quote": 17172.32621}, {"ts": 1775125740000, "open": 79.0, "high": 79.0, "low": 78.93, "close": 78.93, "volume": 1087.033, "quote_volume": 85833.39945, "trades": 309, "taker_buy_quote": 25677.47998}, {"ts": 1775125800000, "open": 78.93, "high": 78.98, "low": 78.93, "close": 78.96, "volume": 823.315, "quote_volume": 65007.63914, "trades": 301, "taker_buy_quote": 46142.86064}, {"ts": 1775125860000, "open": 78.96, "high": 79.01, "low": 78.94, "close": 79.0, "volume": 703.343, "quote_volume": 55546.29434, "trades": 286, "taker_buy_quote": 36293.37163}, {"ts": 1775125920000, "open": 79.01, "high": 79.07, "low": 79.01, "close": 79.05, "volume": 891.827, "quote_volume": 70491.2063, "trades": 448, "taker_buy_quote": 53850.17532}, {"ts": 1775125980000, "open": 79.06, "high": 79.08, "low": 79.05, "close": 79.06, "volume": 831.607, "quote_volume": 65748.49835, "trades": 239, "taker_buy_quote": 51602.68369}, {"ts": 1775126040000, "open": 79.05, "high": 79.08, "low": 79.04, "close": 79.06, "volume": 289.815, "quote_volume": 22912.94985, "trades": 247, "taker_buy_quote": 13714.99486}, {"ts": 1775126100000, "open": 79.05, "high": 79.08, "low": 79.05, "close": 79.07, "volume": 1616.721, "quote_volume": 127825.16384, "trades": 219, "taker_buy_quote": 120129.40818}, {"ts": 1775126160000, "open": 79.06, "high": 79.1, "low": 79.01, "close": 79.01, "volume": 1322.858, "quote_volume": 104583.26578, "trades": 296, "taker_buy_quote": 61877.11079}, {"ts": 1775126220000, "open": 79.01, "high": 79.02, "low": 78.95, "close": 79.0, "volume": 1442.949, "quote_volume": 113953.67129, "trades": 274, "taker_buy_quote": 14015.91195}, {"ts": 1775126280000, "open": 79.0, "high": 79.01, "low": 78.98, "close": 78.99, "volume": 363.972, "quote_volume": 28750.90124, "trades": 120, "taker_buy_quote": 23389.4167}, {"ts": 1775126340000, "open": 78.99, "high": 78.99, "low": 78.85, "close": 78.9, "volume": 1442.965, "quote_volume": 113880.61857, "trades": 367, "taker_buy_quote": 45147.64642}, {"ts": 1775126400000, "open": 78.9, "high": 78.95, "low": 78.9, "close": 78.94, "volume": 443.009, "quote_volume": 34969.47987, "trades": 281, "taker_buy_quote": 17274.55311}, {"ts": 1775126460000, "open": 78.95, "high": 78.98, "low": 78.91, "close": 78.92, "volume": 2687.699, "quote_volume": 212221.66804, "trades": 381, "taker_buy_quote": 81386.12303}, {"ts": 1775126520000, "open": 78.91, "high": 79.04, "low": 78.91, "close": 79.03, "volume": 1713.741, "quote_volume": 135355.97376, "trades": 706, "taker_buy_quote": 121322.42737}, {"ts": 1775126580000, "open": 79.04, "high": 79.04, "low": 79.0, "close": 79.0, "volume": 371.797, "quote_volume": 29374.953, "trades": 137, "taker_buy_quote": 5469.89508}, {"ts": 1775126640000, "open": 79.01, "high": 79.01, "low": 78.92, "close": 78.94, "volume": 757.706, "quote_volume": 59833.47762, "trades": 264, "taker_buy_quote": 31899.39396}, {"ts": 1775126700000, "open": 78.95, "high": 78.96, "low": 78.92, "close": 78.94, "volume": 439.172, "quote_volume": 34668.98307, "trades": 223, "taker_buy_quote": 23885.67026}, {"ts": 1775126760000, "open": 78.93, "high": 78.93, "low": 78.85, "close": 78.86, "volume": 365.989, "quote_volume": 28872.67985, "trades": 165, "taker_buy_quote": 9040.08164}, {"ts": 1775126820000, "open": 78.86, "high": 78.9, "low": 78.85, "close": 78.9, "volume": 2088.922, "quote_volume": 164719.88389, "trades": 308, "taker_buy_quote": 15253.36382}, {"ts": 1775126880000, "open": 78.9, "high": 78.92, "low": 78.87, "close": 78.88, "volume": 1188.237, "quote_volume": 93759.17374, "trades": 309, "taker_buy_quote": 68582.18275}, {"ts": 1775126940000, "open": 78.87, "high": 78.89, "low": 78.84, "close": 78.84, "volume": 3835.539, "quote_volume": 302438.56491, "trades": 238, "taker_buy_quote": 18695.17609}, {"ts": 1775127000000, "open": 78.85, "high": 78.87, "low": 78.8, "close": 78.86, "volume": 1755.373, "quote_volume": 138387.43075, "trades": 415, "taker_buy_quote": 62380.27106}, {"ts": 1775127060000, "open": 78.87, "high": 78.89, "low": 78.86, "close": 78.89, "volume": 382.539, "quote_volume": 30171.59427, "trades": 130, "taker_buy_quote": 8745.62904}, {"ts": 1775127120000, "open": 78.89, "high": 78.91, "low": 78.88, "close": 78.91, "volume": 495.608, "quote_volume": 39100.24215, "trades": 219, "taker_buy_quote": 17975.62138}, {"ts": 1775127180000, "open": 78.9, "high": 78.91, "low": 78.89, "close": 78.91, "volume": 590.559, "quote_volume": 46599.61237, "trades": 155, "taker_buy_quote": 42695.33961}, {"ts": 1775127240000, "open": 78.91, "high": 78.91, "low": 78.86, "close": 78.89, "volume": 731.314, "quote_volume": 57693.88547, "trades": 356, "taker_buy_quote": 35916.70757}, {"ts": 1775127300000, "open": 78.9, "high": 78.92, "low": 78.88, "close": 78.89, "volume": 3398.855, "quote_volume": 268156.3066, "trades": 423, "taker_buy_quote": 60954.0217}, {"ts": 1775127360000, "open": 78.9, "high": 78.91, "low": 78.85, "close": 78.86, "volume": 511.831, "quote_volume": 40372.18644, "trades": 223, "taker_buy_quote": 6892.58407}, {"ts": 1775127420000, "open": 78.86, "high": 78.91, "low": 78.86, "close": 78.9, "volume": 1315.872, "quote_volume": 103806.03671, "trades": 271, "taker_buy_quote": 73606.31348}, {"ts": 1775127480000, "open": 78.9, "high": 78.94, "low": 78.87, "close": 78.9, "volume": 2162.2, "quote_volume": 170604.02691, "trades": 392, "taker_buy_quote": 97558.8518}, {"ts": 1775127540000, "open": 78.9, "high": 78.91, "low": 78.89, "close": 78.9, "volume": 449.215, "quote_volume": 35442.49533, "trades": 179, "taker_buy_quote": 17863.05248}, {"ts": 1775127600000, "open": 78.9, "high": 78.95, "low": 78.89, "close": 78.95, "volume": 1716.362, "quote_volume": 135429.00634, "trades": 346, "taker_buy_quote": 17840.04844}, {"ts": 1775127660000, "open": 78.95, "high": 78.99, "low": 78.9, "close": 78.91, "volume": 1014.858, "quote_volume": 80123.38363, "trades": 550, "taker_buy_quote": 64507.19693}, {"ts": 1775127720000, "open": 78.92, "high": 78.94, "low": 78.86, "close": 78.93, "volume": 837.022, "quote_volume": 66016.84184, "trades": 415, "taker_buy_quote": 23000.54095}, {"ts": 1775127780000, "open": 78.93, "high": 78.97, "low": 78.88, "close": 78.94, "volume": 2554.714, "quote_volume": 201610.13557, "trades": 627, "taker_buy_quote": 157294.16133}, {"ts": 1775127840000, "open": 78.94, "high": 78.97, "low": 78.91, "close": 78.97, "volume": 1252.027, "quote_volume": 98821.87331, "trades": 308, "taker_buy_quote": 31588.53011}, {"ts": 1775127900000, "open": 78.97, "high": 78.97, "low": 78.89, "close": 78.91, "volume": 1605.244, "quote_volume": 126675.52621, "trades": 292, "taker_buy_quote": 58403.47936}, {"ts": 1775127960000, "open": 78.92, "high": 78.93, "low": 78.88, "close": 78.89, "volume": 474.355, "quote_volume": 37434.49106, "trades": 280, "taker_buy_quote": 20204.89106}, {"ts": 1775128020000, "open": 78.89, "high": 78.9, "low": 78.84, "close": 78.86, "volume": 842.117, "quote_volume": 66428.3859, "trades": 367, "taker_buy_quote": 51174.49382}, {"ts": 1775128080000, "open": 78.86, "high": 78.89, "low": 78.85, "close": 78.89, "volume": 4688.076, "quote_volume": 369771.21434, "trades": 421, "taker_buy_quote": 331168.85538}, {"ts": 1775128140000, "open": 78.89, "high": 78.91, "low": 78.81, "close": 78.82, "volume": 3734.404, "quote_volume": 294580.34742, "trades": 361, "taker_buy_quote": 227961.4118}, {"ts": 1775128200000, "open": 78.82, "high": 78.87, "low": 78.82, "close": 78.86, "volume": 705.319, "quote_volume": 55609.26805, "trades": 404, "taker_buy_quote": 32772.53398}, {"ts": 1775128260000, "open": 78.86, "high": 78.86, "low": 78.75, "close": 78.78, "volume": 2502.882, "quote_volume": 197227.67921, "trades": 685, "taker_buy_quote": 30069.50761}, {"ts": 1775128320000, "open": 78.77, "high": 78.79, "low": 78.6, "close": 78.66, "volume": 8269.53, "quote_volume": 650587.358, "trades": 1587, "taker_buy_quote": 342828.09913}, {"ts": 1775128380000, "open": 78.65, "high": 78.74, "low": 78.65, "close": 78.67, "volume": 6074.139, "quote_volume": 478097.58028, "trades": 709, "taker_buy_quote": 318304.13538}, {"ts": 1775128440000, "open": 78.66, "high": 78.67, "low": 78.63, "close": 78.65, "volume": 2217.943, "quote_volume": 174422.72865, "trades": 382, "taker_buy_quote": 60533.92007}, {"ts": 1775128500000, "open": 78.64, "high": 78.78, "low": 78.31, "close": 78.77, "volume": 23156.171, "quote_volume": 1818058.07581, "trades": 4226, "taker_buy_quote": 812724.88119}, {"ts": 1775128560000, "open": 78.77, "high": 78.77, "low": 78.63, "close": 78.7, "volume": 2766.696, "quote_volume": 217727.68247, "trades": 1182, "taker_buy_quote": 115945.78362}, {"ts": 1775128620000, "open": 78.69, "high": 78.79, "low": 78.69, "close": 78.73, "volume": 6391.713, "quote_volume": 503393.16556, "trades": 836, "taker_buy_quote": 193493.12163}, {"ts": 1775128680000, "open": 78.72, "high": 78.76, "low": 78.69, "close": 78.74, "volume": 2309.109, "quote_volume": 181776.57202, "trades": 713, "taker_buy_quote": 129966.75165}, {"ts": 1775128740000, "open": 78.74, "high": 78.8, "low": 78.74, "close": 78.8, "volume": 981.163, "quote_volume": 77278.52857, "trades": 308, "taker_buy_quote": 62768.57062}, {"ts": 1775128800000, "open": 78.79, "high": 78.8, "low": 78.75, "close": 78.78, "volume": 1858.896, "quote_volume": 146439.20732, "trades": 598, "taker_buy_quote": 110717.2757}, {"ts": 1775128860000, "open": 78.78, "high": 78.83, "low": 78.75, "close": 78.83, "volume": 760.009, "quote_volume": 59875.75108, "trades": 368, "taker_buy_quote": 47213.82745}, {"ts": 1775128920000, "open": 78.82, "high": 78.82, "low": 78.78, "close": 78.8, "volume": 984.902, "quote_volume": 77606.53089, "trades": 401, "taker_buy_quote": 51722.96605}, {"ts": 1775128980000, "open": 78.8, "high": 78.88, "low": 78.8, "close": 78.87, "volume": 543.369, "quote_volume": 42843.13, "trades": 333, "taker_buy_quote": 35089.32475}, {"ts": 1775129040000, "open": 78.86, "high": 78.87, "low": 78.81, "close": 78.81, "volume": 603.171, "quote_volume": 47555.50267, "trades": 387, "taker_buy_quote": 23001.1092}, {"ts": 1775129100000, "open": 78.81, "high": 78.86, "low": 78.79, "close": 78.8, "volume": 588.172, "quote_volume": 46364.20422, "trades": 422, "taker_buy_quote": 28502.86079}, {"ts": 1775129160000, "open": 78.8, "high": 78.82, "low": 78.78, "close": 78.81, "volume": 296.359, "quote_volume": 23353.03757, "trades": 271, "taker_buy_quote": 13527.41717}, {"ts": 1775129220000, "open": 78.81, "high": 78.82, "low": 78.79, "close": 78.81, "volume": 1025.075, "quote_volume": 80778.3558, "trades": 210, "taker_buy_quote": 25968.07593}, {"ts": 1775129280000, "open": 78.81, "high": 78.82, "low": 78.76, "close": 78.78, "volume": 2696.323, "quote_volume": 212418.05674, "trades": 402, "taker_buy_quote": 79471.012}, {"ts": 1775129340000, "open": 78.79, "high": 78.79, "low": 78.76, "close": 78.78, "volume": 449.357, "quote_volume": 35399.07294, "trades": 160, "taker_buy_quote": 32981.07003}, {"ts": 1775129400000, "open": 78.77, "high": 78.81, "low": 78.75, "close": 78.8, "volume": 404.195, "quote_volume": 31844.48723, "trades": 333, "taker_buy_quote": 19256.89377}, {"ts": 1775129460000, "open": 78.8, "high": 78.8, "low": 78.74, "close": 78.77, "volume": 336.292, "quote_volume": 26489.11078, "trades": 245, "taker_buy_quote": 12404.31523}, {"ts": 1775129520000, "open": 78.78, "high": 78.8, "low": 78.78, "close": 78.8, "volume": 159.222, "quote_volume": 12544.9154, "trades": 192, "taker_buy_quote": 8562.17852}, {"ts": 1775129580000, "open": 78.8, "high": 78.8, "low": 78.74, "close": 78.75, "volume": 355.215, "quote_volume": 27983.11307, "trades": 234, "taker_buy_quote": 11673.80117}, {"ts": 1775129640000, "open": 78.76, "high": 78.76, "low": 78.66, "close": 78.67, "volume": 1063.35, "quote_volume": 83683.43011, "trades": 446, "taker_buy_quote": 21244.43616}, {"ts": 1775129700000, "open": 78.67, "high": 78.71, "low": 78.67, "close": 78.7, "volume": 415.567, "quote_volume": 32701.38556, "trades": 249, "taker_buy_quote": 15299.3522}, {"ts": 1775129760000, "open": 78.69, "high": 78.71, "low": 78.67, "close": 78.69, "volume": 775.223, "quote_volume": 60998.38059, "trades": 314, "taker_buy_quote": 40676.95694}, {"ts": 1775129820000, "open": 78.69, "high": 78.69, "low": 78.55, "close": 78.58, "volume": 4896.624, "quote_volume": 384790.79424, "trades": 541, "taker_buy_quote": 68285.15352}, {"ts": 1775129880000, "open": 78.58, "high": 78.63, "low": 78.54, "close": 78.6, "volume": 1310.468, "quote_volume": 102976.93115, "trades": 626, "taker_buy_quote": 51089.74957}, {"ts": 1775129940000, "open": 78.6, "high": 78.62, "low": 78.57, "close": 78.6, "volume": 1704.038, "quote_volume": 133900.60825, "trades": 300, "taker_buy_quote": 43685.59424}, {"ts": 1775130000000, "open": 78.59, "high": 78.59, "low": 78.55, "close": 78.58, "volume": 491.897, "quote_volume": 38648.51143, "trades": 254, "taker_buy_quote": 27852.75272}, {"ts": 1775130060000, "open": 78.57, "high": 78.59, "low": 78.57, "close": 78.58, "volume": 918.923, "quote_volume": 72208.3365, "trades": 246, "taker_buy_quote": 32251.11571}, {"ts": 1775130120000, "open": 78.58, "high": 78.59, "low": 78.53, "close": 78.58, "volume": 1644.085, "quote_volume": 129166.10723, "trades": 367, "taker_buy_quote": 63139.15621}, {"ts": 1775130180000, "open": 78.58, "high": 78.59, "low": 78.56, "close": 78.57, "volume": 1254.466, "quote_volume": 98572.9373, "trades": 320, "taker_buy_quote": 45523.66747}, {"ts": 1775130240000, "open": 78.58, "high": 78.6, "low": 78.57, "close": 78.58, "volume": 1119.817, "quote_volume": 87998.22843, "trades": 231, "taker_buy_quote": 54839.95275}, {"ts": 1775130300000, "open": 78.58, "high": 78.6, "low": 78.58, "close": 78.59, "volume": 1259.759, "quote_volume": 99000.79594, "trades": 250, "taker_buy_quote": 58195.95993}, {"ts": 1775130360000, "open": 78.59, "high": 78.59, "low": 78.5, "close": 78.51, "volume": 1824.033, "quote_volume": 143286.49796, "trades": 320, "taker_buy_quote": 56559.94162}, {"ts": 1775130420000, "open": 78.5, "high": 78.53, "low": 78.48, "close": 78.5, "volume": 1593.794, "quote_volume": 125110.20085, "trades": 408, "taker_buy_quote": 56499.25011}, {"ts": 1775130480000, "open": 78.5, "high": 78.5, "low": 78.45, "close": 78.46, "volume": 1215.028, "quote_volume": 95343.77101, "trades": 297, "taker_buy_quote": 58600.1717}, {"ts": 1775130540000, "open": 78.46, "high": 78.49, "low": 78.45, "close": 78.49, "volume": 2700.806, "quote_volume": 211946.72683, "trades": 486, "taker_buy_quote": 124313.16197}, {"ts": 1775130600000, "open": 78.49, "high": 78.6, "low": 78.49, "close": 78.53, "volume": 11852.267, "quote_volume": 930493.73524, "trades": 948, "taker_buy_quote": 852959.62163}, {"ts": 1775130660000, "open": 78.54, "high": 78.57, "low": 78.52, "close": 78.53, "volume": 912.45, "quote_volume": 71662.70581, "trades": 441, "taker_buy_quote": 31483.45837}, {"ts": 1775130720000, "open": 78.53, "high": 78.55, "low": 78.46, "close": 78.47, "volume": 1788.494, "quote_volume": 140431.10289, "trades": 465, "taker_buy_quote": 34263.79464}, {"ts": 1775130780000, "open": 78.47, "high": 78.47, "low": 78.43, "close": 78.45, "volume": 1014.033, "quote_volume": 79550.23597, "trades": 310, "taker_buy_quote": 50843.78334}, {"ts": 1775130840000, "open": 78.44, "high": 78.47, "low": 78.39, "close": 78.44, "volume": 3265.818, "quote_volume": 256122.56446, "trades": 766, "taker_buy_quote": 104704.71092}, {"ts": 1775130900000, "open": 78.44, "high": 78.46, "low": 78.37, "close": 78.39, "volume": 2869.683, "quote_volume": 224993.66523, "trades": 481, "taker_buy_quote": 130255.83372}, {"ts": 1775130960000, "open": 78.39, "high": 78.4, "low": 78.32, "close": 78.32, "volume": 3497.895, "quote_volume": 274116.82061, "trades": 599, "taker_buy_quote": 63756.70527}, {"ts": 1775131020000, "open": 78.33, "high": 78.35, "low": 78.2, "close": 78.27, "volume": 7881.54, "quote_volume": 616950.19914, "trades": 1573, "taker_buy_quote": 245109.22643}, {"ts": 1775131080000, "open": 78.27, "high": 78.35, "low": 78.27, "close": 78.35, "volume": 4743.895, "quote_volume": 371509.89533, "trades": 626, "taker_buy_quote": 148289.68629}, {"ts": 1775131140000, "open": 78.34, "high": 78.38, "low": 78.31, "close": 78.31, "volume": 1086.249, "quote_volume": 85107.48287, "trades": 396, "taker_buy_quote": 46683.29383}, {"ts": 1775131200000, "open": 78.32, "high": 78.37, "low": 78.26, "close": 78.37, "volume": 3600.279, "quote_volume": 281912.10002, "trades": 862, "taker_buy_quote": 119401.75356}, {"ts": 1775131260000, "open": 78.37, "high": 78.42, "low": 78.29, "close": 78.34, "volume": 10274.295, "quote_volume": 805209.83106, "trades": 1074, "taker_buy_quote": 240472.7927}, {"ts": 1775131320000, "open": 78.34, "high": 78.44, "low": 78.26, "close": 78.36, "volume": 5073.472, "quote_volume": 397487.14984, "trades": 1164, "taker_buy_quote": 167532.38493}, {"ts": 1775131380000, "open": 78.36, "high": 78.4, "low": 78.34, "close": 78.37, "volume": 3254.323, "quote_volume": 255030.47774, "trades": 714, "taker_buy_quote": 165789.25331}, {"ts": 1775131440000, "open": 78.36, "high": 78.37, "low": 78.22, "close": 78.3, "volume": 2324.351, "quote_volume": 181952.22978, "trades": 948, "taker_buy_quote": 82864.12426}, {"ts": 1775131500000, "open": 78.31, "high": 78.35, "low": 78.3, "close": 78.33, "volume": 3050.864, "quote_volume": 238953.99906, "trades": 542, "taker_buy_quote": 72837.13576}, {"ts": 1775131560000, "open": 78.33, "high": 78.35, "low": 78.33, "close": 78.35, "volume": 644.592, "quote_volume": 50497.51329, "trades": 171, "taker_buy_quote": 41562.6984}, {"ts": 1775131620000, "open": 78.35, "high": 78.4, "low": 78.31, "close": 78.32, "volume": 2363.634, "quote_volume": 185217.44505, "trades": 571, "taker_buy_quote": 82783.24742}, {"ts": 1775131680000, "open": 78.31, "high": 78.31, "low": 78.13, "close": 78.22, "volume": 5438.524, "quote_volume": 425300.6907, "trades": 1486, "taker_buy_quote": 193321.97389}, {"ts": 1775131740000, "open": 78.21, "high": 78.3, "low": 78.17, "close": 78.3, "volume": 3375.995, "quote_volume": 264162.37583, "trades": 1037, "taker_buy_quote": 138172.33367}, {"ts": 1775131800000, "open": 78.29, "high": 78.31, "low": 78.18, "close": 78.2, "volume": 4222.482, "quote_volume": 330363.56848, "trades": 945, "taker_buy_quote": 119074.0967}, {"ts": 1775131860000, "open": 78.21, "high": 78.22, "low": 78.16, "close": 78.19, "volume": 1552.755, "quote_volume": 121409.04948, "trades": 488, "taker_buy_quote": 77722.99447}, {"ts": 1775131920000, "open": 78.19, "high": 78.35, "low": 78.18, "close": 78.35, "volume": 3631.765, "quote_volume": 284159.24585, "trades": 720, "taker_buy_quote": 187694.957}, {"ts": 1775131980000, "open": 78.34, "high": 78.36, "low": 78.23, "close": 78.25, "volume": 2795.158, "quote_volume": 218825.75542, "trades": 781, "taker_buy_quote": 108048.59017}, {"ts": 1775132040000, "open": 78.25, "high": 78.29, "low": 78.24, "close": 78.24, "volume": 1012.482, "quote_volume": 79231.70897, "trades": 354, "taker_buy_quote": 41813.45527}, {"ts": 1775132100000, "open": 78.23, "high": 78.27, "low": 78.16, "close": 78.16, "volume": 2005.452, "quote_volume": 156827.80476, "trades": 446, "taker_buy_quote": 89315.54404}, {"ts": 1775132160000, "open": 78.16, "high": 78.16, "low": 78.09, "close": 78.12, "volume": 4171.498, "quote_volume": 325858.22203, "trades": 1032, "taker_buy_quote": 142632.12549}, {"ts": 1775132220000, "open": 78.13, "high": 78.13, "low": 78.07, "close": 78.07, "volume": 2709.797, "quote_volume": 211621.88539, "trades": 478, "taker_buy_quote": 128375.49862}, {"ts": 1775132280000, "open": 78.08, "high": 78.12, "low": 78.06, "close": 78.07, "volume": 2200.966, "quote_volume": 171883.08703, "trades": 832, "taker_buy_quote": 47639.11158}, {"ts": 1775132340000, "open": 78.06, "high": 78.11, "low": 78.06, "close": 78.08, "volume": 2368.853, "quote_volume": 184948.40898, "trades": 646, "taker_buy_quote": 83325.72157}, {"ts": 1775132400000, "open": 78.08, "high": 78.11, "low": 78.07, "close": 78.11, "volume": 1455.679, "quote_volume": 113684.92542, "trades": 632, "taker_buy_quote": 62187.84537}, {"ts": 1775132460000, "open": 78.12, "high": 78.24, "low": 78.08, "close": 78.21, "volume": 4705.202, "quote_volume": 367857.77972, "trades": 1411, "taker_buy_quote": 149147.15027}, {"ts": 1775132520000, "open": 78.21, "high": 78.27, "low": 78.2, "close": 78.25, "volume": 2827.564, "quote_volume": 221211.78019, "trades": 794, "taker_buy_quote": 148265.22772}, {"ts": 1775132580000, "open": 78.25, "high": 78.44, "low": 78.25, "close": 78.39, "volume": 5308.236, "quote_volume": 416047.43916, "trades": 1410, "taker_buy_quote": 180296.36646}, {"ts": 1775132640000, "open": 78.39, "high": 78.54, "low": 78.39, "close": 78.53, "volume": 2476.262, "quote_volume": 194354.70266, "trades": 802, "taker_buy_quote": 150425.14932}, {"ts": 1775132700000, "open": 78.53, "high": 78.59, "low": 78.41, "close": 78.41, "volume": 5922.796, "quote_volume": 465020.43984, "trades": 1548, "taker_buy_quote": 268221.26617}, {"ts": 1775132760000, "open": 78.42, "high": 78.46, "low": 78.4, "close": 78.44, "volume": 1163.57, "quote_volume": 91263.08311, "trades": 630, "taker_buy_quote": 26711.9063}, {"ts": 1775132820000, "open": 78.44, "high": 78.46, "low": 78.41, "close": 78.43, "volume": 1306.367, "quote_volume": 102467.04133, "trades": 476, "taker_buy_quote": 33991.99062}, {"ts": 1775132880000, "open": 78.43, "high": 78.45, "low": 78.37, "close": 78.37, "volume": 2347.028, "quote_volume": 184030.13601, "trades": 516, "taker_buy_quote": 136706.83139}, {"ts": 1775132940000, "open": 78.36, "high": 78.36, "low": 78.31, "close": 78.32, "volume": 2026.531, "quote_volume": 158738.87247, "trades": 371, "taker_buy_quote": 82742.97962}, {"ts": 1775133000000, "open": 78.33, "high": 78.33, "low": 78.21, "close": 78.23, "volume": 1762.839, "quote_volume": 137960.11457, "trades": 536, "taker_buy_quote": 70705.75642}, {"ts": 1775133060000, "open": 78.22, "high": 78.29, "low": 78.22, "close": 78.26, "volume": 2283.408, "quote_volume": 178697.53717, "trades": 635, "taker_buy_quote": 89652.54474}, {"ts": 1775133120000, "open": 78.27, "high": 78.35, "low": 78.27, "close": 78.27, "volume": 3950.882, "quote_volume": 309409.68909, "trades": 642, "taker_buy_quote": 263094.45716}, {"ts": 1775133180000, "open": 78.28, "high": 78.35, "low": 78.27, "close": 78.34, "volume": 1321.2, "quote_volume": 103468.74147, "trades": 340, "taker_buy_quote": 76279.5187}, {"ts": 1775133240000, "open": 78.34, "high": 78.34, "low": 78.25, "close": 78.28, "volume": 2407.867, "quote_volume": 188473.91401, "trades": 575, "taker_buy_quote": 134727.9551}, {"ts": 1775133300000, "open": 78.28, "high": 78.3, "low": 78.22, "close": 78.27, "volume": 2831.314, "quote_volume": 221569.22081, "trades": 723, "taker_buy_quote": 84086.4884}, {"ts": 1775133360000, "open": 78.27, "high": 78.29, "low": 78.16, "close": 78.16, "volume": 2360.062, "quote_volume": 184595.76561, "trades": 721, "taker_buy_quote": 57322.90993}, {"ts": 1775133420000, "open": 78.16, "high": 78.17, "low": 78.13, "close": 78.15, "volume": 1503.192, "quote_volume": 117481.26559, "trades": 296, "taker_buy_quote": 48983.46432}, {"ts": 1775133480000, "open": 78.14, "high": 78.2, "low": 78.14, "close": 78.19, "volume": 1687.007, "quote_volume": 131853.68945, "trades": 318, "taker_buy_quote": 120302.40846}, {"ts": 1775133540000, "open": 78.18, "high": 78.2, "low": 78.14, "close": 78.2, "volume": 1417.581, "quote_volume": 110820.3558, "trades": 356, "taker_buy_quote": 78960.06417}, {"ts": 1775133600000, "open": 78.2, "high": 78.27, "low": 78.19, "close": 78.26, "volume": 2093.863, "quote_volume": 163809.17323, "trades": 620, "taker_buy_quote": 136319.08522}, {"ts": 1775133660000, "open": 78.26, "high": 78.26, "low": 78.2, "close": 78.21, "volume": 1264.992, "quote_volume": 98941.80639, "trades": 395, "taker_buy_quote": 33172.56767}, {"ts": 1775133720000, "open": 78.2, "high": 78.22, "low": 78.15, "close": 78.18, "volume": 1648.256, "quote_volume": 128865.49769, "trades": 448, "taker_buy_quote": 62492.35257}, {"ts": 1775133780000, "open": 78.19, "high": 78.23, "low": 78.18, "close": 78.19, "volume": 2278.961, "quote_volume": 178229.53342, "trades": 455, "taker_buy_quote": 62386.53677}, {"ts": 1775133840000, "open": 78.2, "high": 78.27, "low": 78.2, "close": 78.24, "volume": 1619.981, "quote_volume": 126745.48248, "trades": 424, "taker_buy_quote": 76577.6678}, {"ts": 1775133900000, "open": 78.23, "high": 78.24, "low": 78.2, "close": 78.24, "volume": 1663.913, "quote_volume": 130146.57314, "trades": 364, "taker_buy_quote": 65862.88046}, {"ts": 1775133960000, "open": 78.24, "high": 78.3, "low": 78.16, "close": 78.16, "volume": 3026.591, "quote_volume": 236753.1727, "trades": 672, "taker_buy_quote": 47992.65295}, {"ts": 1775134020000, "open": 78.16, "high": 78.17, "low": 78.12, "close": 78.14, "volume": 2401.086, "quote_volume": 187627.41505, "trades": 537, "taker_buy_quote": 52189.69343}, {"ts": 1775134080000, "open": 78.13, "high": 78.19, "low": 78.11, "close": 78.12, "volume": 1559.064, "quote_volume": 121838.17981, "trades": 492, "taker_buy_quote": 59426.21979}, {"ts": 1775134140000, "open": 78.12, "high": 78.12, "low": 77.92, "close": 78.04, "volume": 29884.198, "quote_volume": 2331262.34676, "trades": 4173, "taker_buy_quote": 489584.74584}, {"ts": 1775134200000, "open": 78.05, "high": 78.18, "low": 78.04, "close": 78.12, "volume": 3049.261, "quote_volume": 238218.09023, "trades": 721, "taker_buy_quote": 143831.03435}, {"ts": 1775134260000, "open": 78.12, "high": 78.15, "low": 78.09, "close": 78.11, "volume": 2291.665, "quote_volume": 179024.72834, "trades": 458, "taker_buy_quote": 77669.9535}, {"ts": 1775134320000, "open": 78.11, "high": 78.11, "low": 77.98, "close": 77.98, "volume": 4790.952, "quote_volume": 373839.19856, "trades": 1218, "taker_buy_quote": 121181.91505}, {"ts": 1775134380000, "open": 77.98, "high": 78.02, "low": 77.96, "close": 77.98, "volume": 3534.861, "quote_volume": 275688.55582, "trades": 719, "taker_buy_quote": 138826.85105}, {"ts": 1775134440000, "open": 77.97, "high": 78.0, "low": 77.93, "close": 77.97, "volume": 4546.627, "quote_volume": 354464.66501, "trades": 804, "taker_buy_quote": 175980.15893}, {"ts": 1775134500000, "open": 77.97, "high": 78.0, "low": 77.96, "close": 77.97, "volume": 1674.198, "quote_volume": 130544.3155, "trades": 426, "taker_buy_quote": 53935.12951}, {"ts": 1775134560000, "open": 77.97, "high": 78.0, "low": 77.96, "close": 78.0, "volume": 1170.115, "quote_volume": 91254.22975, "trades": 288, "taker_buy_quote": 48451.89023}, {"ts": 1775134620000, "open": 78.0, "high": 78.0, "low": 77.9, "close": 77.95, "volume": 5705.083, "quote_volume": 444697.65642, "trades": 1061, "taker_buy_quote": 158320.33512}, {"ts": 1775134680000, "open": 77.96, "high": 77.96, "low": 77.9, "close": 77.91, "volume": 1880.283, "quote_volume": 146514.93545, "trades": 551, "taker_buy_quote": 60470.49237}, {"ts": 1775134740000, "open": 77.91, "high": 77.97, "low": 77.9, "close": 77.97, "volume": 4591.874, "quote_volume": 357809.40631, "trades": 759, "taker_buy_quote": 127119.86444}, {"ts": 1775134800000, "open": 77.96, "high": 78.08, "low": 77.95, "close": 78.04, "volume": 4878.217, "quote_volume": 380561.51804, "trades": 994, "taker_buy_quote": 301277.3982}, {"ts": 1775134860000, "open": 78.03, "high": 78.08, "low": 78.03, "close": 78.04, "volume": 2998.613, "quote_volume": 234044.9429, "trades": 739, "taker_buy_quote": 80742.84784}, {"ts": 1775134920000, "open": 78.04, "high": 78.07, "low": 77.85, "close": 77.91, "volume": 8586.76, "quote_volume": 668898.50686, "trades": 1586, "taker_buy_quote": 333058.21423}, {"ts": 1775134980000, "open": 77.91, "high": 78.05, "low": 77.91, "close": 78.02, "volume": 5854.646, "quote_volume": 456601.39711, "trades": 1548, "taker_buy_quote": 244758.93577}, {"ts": 1775135040000, "open": 78.01, "high": 78.11, "low": 77.98, "close": 78.1, "volume": 3176.796, "quote_volume": 247975.11996, "trades": 939, "taker_buy_quote": 152800.58036}, {"ts": 1775135100000, "open": 78.09, "high": 78.12, "low": 78.03, "close": 78.11, "volume": 1994.618, "quote_volume": 155721.01167, "trades": 884, "taker_buy_quote": 96665.45029}, {"ts": 1775135160000, "open": 78.11, "high": 78.25, "low": 78.11, "close": 78.15, "volume": 6063.414, "quote_volume": 474053.74648, "trades": 1038, "taker_buy_quote": 291512.8669}, {"ts": 1775135220000, "open": 78.15, "high": 78.17, "low": 78.0, "close": 78.01, "volume": 2108.975, "quote_volume": 164659.00679, "trades": 717, "taker_buy_quote": 70500.79215}, {"ts": 1775135280000, "open": 78.01, "high": 78.02, "low": 77.88, "close": 77.89, "volume": 3979.537, "quote_volume": 310303.79221, "trades": 813, "taker_buy_quote": 104641.21449}, {"ts": 1775135340000, "open": 77.89, "high": 77.95, "low": 77.89, "close": 77.92, "volume": 1801.005, "quote_volume": 140330.15975, "trades": 557, "taker_buy_quote": 64611.42621}, {"ts": 1775135400000, "open": 77.92, "high": 77.94, "low": 77.86, "close": 77.93, "volume": 2055.799, "quote_volume": 160143.80159, "trades": 749, "taker_buy_quote": 72613.43079}, {"ts": 1775135460000, "open": 77.93, "high": 77.94, "low": 77.84, "close": 77.85, "volume": 6059.537, "quote_volume": 471945.56166, "trades": 923, "taker_buy_quote": 210866.49174}, {"ts": 1775135520000, "open": 77.86, "high": 77.86, "low": 77.73, "close": 77.79, "volume": 9371.266, "quote_volume": 728845.94946, "trades": 1517, "taker_buy_quote": 267423.4225}, {"ts": 1775135580000, "open": 77.79, "high": 77.86, "low": 77.71, "close": 77.73, "volume": 9022.007, "quote_volume": 701521.12973, "trades": 1168, "taker_buy_quote": 440641.46936}, {"ts": 1775135640000, "open": 77.74, "high": 77.74, "low": 77.58, "close": 77.6, "volume": 9426.278, "quote_volume": 732012.01009, "trades": 1765, "taker_buy_quote": 267072.55103}, {"ts": 1775135700000, "open": 77.59, "high": 77.61, "low": 77.33, "close": 77.48, "volume": 19751.946, "quote_volume": 1530323.48366, "trades": 4074, "taker_buy_quote": 686166.18037}, {"ts": 1775135760000, "open": 77.48, "high": 77.66, "low": 77.48, "close": 77.62, "volume": 5394.121, "quote_volume": 418426.81487, "trades": 1213, "taker_buy_quote": 311059.4881}, {"ts": 1775135820000, "open": 77.63, "high": 77.63, "low": 77.44, "close": 77.53, "volume": 4912.121, "quote_volume": 380707.22187, "trades": 1628, "taker_buy_quote": 188060.82744}, {"ts": 1775135880000, "open": 77.53, "high": 77.53, "low": 77.4, "close": 77.51, "volume": 2987.347, "quote_volume": 231375.72334, "trades": 1136, "taker_buy_quote": 128747.81085}, {"ts": 1775135940000, "open": 77.51, "high": 77.52, "low": 77.41, "close": 77.41, "volume": 1988.14, "quote_volume": 154024.659, "trades": 638, "taker_buy_quote": 59389.11688}, {"ts": 1775136000000, "open": 77.41, "high": 77.52, "low": 77.4, "close": 77.49, "volume": 5759.826, "quote_volume": 446063.69063, "trades": 1525, "taker_buy_quote": 270055.96061}, {"ts": 1775136060000, "open": 77.49, "high": 77.53, "low": 77.46, "close": 77.46, "volume": 2346.406, "quote_volume": 181861.96303, "trades": 737, "taker_buy_quote": 126799.47737}, {"ts": 1775136120000, "open": 77.47, "high": 77.51, "low": 77.44, "close": 77.45, "volume": 2628.672, "quote_volume": 203668.07527, "trades": 581, "taker_buy_quote": 151361.95226}, {"ts": 1775136180000, "open": 77.45, "high": 77.45, "low": 77.37, "close": 77.4, "volume": 4454.514, "quote_volume": 344783.54588, "trades": 746, "taker_buy_quote": 203073.44355}, {"ts": 1775136240000, "open": 77.4, "high": 77.5, "low": 77.39, "close": 77.48, "volume": 6526.656, "quote_volume": 505508.9055, "trades": 929, "taker_buy_quote": 259333.05512}, {"ts": 1775136300000, "open": 77.48, "high": 77.52, "low": 77.44, "close": 77.47, "volume": 5573.847, "quote_volume": 431848.28969, "trades": 1194, "taker_buy_quote": 253388.58201}, {"ts": 1775136360000, "open": 77.46, "high": 77.5, "low": 77.44, "close": 77.45, "volume": 2283.087, "quote_volume": 176884.66779, "trades": 566, "taker_buy_quote": 130974.2012}, {"ts": 1775136420000, "open": 77.45, "high": 77.49, "low": 77.45, "close": 77.47, "volume": 3886.021, "quote_volume": 301053.42043, "trades": 653, "taker_buy_quote": 182488.91214}, {"ts": 1775136480000, "open": 77.47, "high": 77.67, "low": 77.47, "close": 77.53, "volume": 6341.071, "quote_volume": 491981.58739, "trades": 1631, "taker_buy_quote": 276626.17045}, {"ts": 1775136540000, "open": 77.52, "high": 77.52, "low": 77.43, "close": 77.45, "volume": 4384.778, "quote_volume": 339673.24148, "trades": 732, "taker_buy_quote": 129338.92197}, {"ts": 1775136600000, "open": 77.44, "high": 77.62, "low": 77.44, "close": 77.61, "volume": 12999.888, "quote_volume": 1007790.62502, "trades": 3802, "taker_buy_quote": 661388.13814}, {"ts": 1775136660000, "open": 77.62, "high": 77.62, "low": 77.4, "close": 77.47, "volume": 12289.469, "quote_volume": 952199.31137, "trades": 2366, "taker_buy_quote": 450078.12752}, {"ts": 1775136720000, "open": 77.46, "high": 77.46, "low": 77.2, "close": 77.23, "volume": 13960.056, "quote_volume": 1079213.89286, "trades": 3069, "taker_buy_quote": 529748.99929}, {"ts": 1775136780000, "open": 77.24, "high": 77.24, "low": 77.1, "close": 77.2, "volume": 9531.029, "quote_volume": 735402.61716, "trades": 2581, "taker_buy_quote": 385366.25463}, {"ts": 1775136840000, "open": 77.2, "high": 77.23, "low": 77.1, "close": 77.13, "volume": 6686.655, "quote_volume": 515896.20966, "trades": 1250, "taker_buy_quote": 238870.22088}, {"ts": 1775136900000, "open": 77.13, "high": 77.13, "low": 76.7, "close": 76.74, "volume": 39210.289, "quote_volume": 3014243.6313, "trades": 7846, "taker_buy_quote": 1353661.19003}, {"ts": 1775136960000, "open": 76.74, "high": 76.94, "low": 76.74, "close": 76.82, "volume": 15188.144, "quote_volume": 1166628.82866, "trades": 3479, "taker_buy_quote": 710307.24382}, {"ts": 1775137020000, "open": 76.81, "high": 77.03, "low": 76.81, "close": 76.96, "volume": 6899.276, "quote_volume": 530802.49636, "trades": 2694, "taker_buy_quote": 349478.69821}, {"ts": 1775137080000, "open": 76.97, "high": 77.11, "low": 76.94, "close": 77.04, "volume": 4921.683, "quote_volume": 379168.03257, "trades": 1648, "taker_buy_quote": 261137.1784}, {"ts": 1775137140000, "open": 77.04, "high": 77.08, "low": 76.89, "close": 76.9, "volume": 5159.593, "quote_volume": 397091.50222, "trades": 1359, "taker_buy_quote": 206298.665}, {"ts": 1775137200000, "open": 76.9, "high": 77.05, "low": 76.86, "close": 77.02, "volume": 6463.794, "quote_volume": 497445.89623, "trades": 2214, "taker_buy_quote": 330058.12295}, {"ts": 1775137260000, "open": 77.02, "high": 77.05, "low": 76.84, "close": 77.03, "volume": 5094.558, "quote_volume": 391955.61387, "trades": 1748, "taker_buy_quote": 229645.62323}, {"ts": 1775137320000, "open": 77.03, "high": 77.03, "low": 76.87, "close": 76.89, "volume": 3055.121, "quote_volume": 234970.21687, "trades": 1198, "taker_buy_quote": 111941.07602}, {"ts": 1775137380000, "open": 76.89, "high": 77.0, "low": 76.89, "close": 76.99, "volume": 2965.205, "quote_volume": 228171.95108, "trades": 1077, "taker_buy_quote": 150334.05302}, {"ts": 1775137440000, "open": 76.99, "high": 77.02, "low": 76.91, "close": 76.94, "volume": 6724.563, "quote_volume": 517650.90346, "trades": 1237, "taker_buy_quote": 206185.09284}, {"ts": 1775137500000, "open": 76.94, "high": 77.08, "low": 76.89, "close": 77.01, "volume": 5305.994, "quote_volume": 408421.71843, "trades": 1768, "taker_buy_quote": 194048.42081}, {"ts": 1775137560000, "open": 77.01, "high": 77.12, "low": 76.97, "close": 77.12, "volume": 5629.288, "quote_volume": 433756.88779, "trades": 1831, "taker_buy_quote": 259728.36132}, {"ts": 1775137620000, "open": 77.11, "high": 77.26, "low": 77.06, "close": 77.22, "volume": 4163.981, "quote_volume": 321400.03725, "trades": 1705, "taker_buy_quote": 239893.44415}, {"ts": 1775137680000, "open": 77.22, "high": 77.25, "low": 77.15, "close": 77.24, "volume": 5628.348, "quote_volume": 434519.72518, "trades": 1163, "taker_buy_quote": 321062.68165}, {"ts": 1775137740000, "open": 77.24, "high": 77.39, "low": 77.22, "close": 77.31, "volume": 4748.386, "quote_volume": 367076.05804, "trades": 1677, "taker_buy_quote": 194668.51728}, {"ts": 1775137800000, "open": 77.31, "high": 77.42, "low": 77.28, "close": 77.36, "volume": 2862.207, "quote_volume": 221475.1959, "trades": 1160, "taker_buy_quote": 145803.38393}, {"ts": 1775137860000, "open": 77.37, "high": 77.57, "low": 77.36, "close": 77.46, "volume": 5770.006, "quote_volume": 446813.71701, "trades": 2224, "taker_buy_quote": 320993.15702}, {"ts": 1775137920000, "open": 77.47, "high": 77.53, "low": 77.39, "close": 77.41, "volume": 4805.328, "quote_volume": 372138.74015, "trades": 1087, "taker_buy_quote": 273291.53112}, {"ts": 1775137980000, "open": 77.41, "high": 77.58, "low": 77.41, "close": 77.53, "volume": 5181.139, "quote_volume": 401625.56864, "trades": 1806, "taker_buy_quote": 269859.32857}, {"ts": 1775138040000, "open": 77.52, "high": 77.59, "low": 77.5, "close": 77.53, "volume": 6552.763, "quote_volume": 508123.29657, "trades": 1367, "taker_buy_quote": 286752.23927}, {"ts": 1775138100000, "open": 77.53, "high": 77.66, "low": 77.5, "close": 77.61, "volume": 5643.637, "quote_volume": 437923.56175, "trades": 1375, "taker_buy_quote": 142636.95141}, {"ts": 1775138160000, "open": 77.6, "high": 77.65, "low": 77.58, "close": 77.63, "volume": 3853.6, "quote_volume": 299106.52476, "trades": 1049, "taker_buy_quote": 177775.09284}, {"ts": 1775138220000, "open": 77.63, "high": 77.78, "low": 77.6, "close": 77.78, "volume": 5868.445, "quote_volume": 455838.70198, "trades": 1467, "taker_buy_quote": 377489.99112}, {"ts": 1775138280000, "open": 77.78, "high": 77.89, "low": 77.73, "close": 77.75, "volume": 3812.554, "quote_volume": 296565.63673, "trades": 1347, "taker_buy_quote": 202765.25118}, {"ts": 1775138340000, "open": 77.76, "high": 77.82, "low": 77.72, "close": 77.74, "volume": 5297.621, "quote_volume": 411940.74699, "trades": 912, "taker_buy_quote": 333823.81793}, {"ts": 1775138400000, "open": 77.74, "high": 77.78, "low": 77.65, "close": 77.71, "volume": 4463.201, "quote_volume": 346842.37447, "trades": 1611, "taker_buy_quote": 183519.85011}, {"ts": 1775138460000, "open": 77.71, "high": 77.73, "low": 77.59, "close": 77.61, "volume": 2937.287, "quote_volume": 228060.62253, "trades": 1010, "taker_buy_quote": 121951.56394}, {"ts": 1775138520000, "open": 77.6, "high": 77.68, "low": 77.51, "close": 77.63, "volume": 3453.41, "quote_volume": 267967.24408, "trades": 1203, "taker_buy_quote": 175336.40777}, {"ts": 1775138580000, "open": 77.63, "high": 77.63, "low": 77.53, "close": 77.62, "volume": 1571.928, "quote_volume": 121947.39739, "trades": 897, "taker_buy_quote": 67540.28666}, {"ts": 1775138640000, "open": 77.62, "high": 77.68, "low": 77.62, "close": 77.68, "volume": 1059.345, "quote_volume": 82255.04045, "trades": 572, "taker_buy_quote": 57120.14971}, {"ts": 1775138700000, "open": 77.67, "high": 77.8, "low": 77.61, "close": 77.78, "volume": 1359.798, "quote_volume": 105667.94077, "trades": 1020, "taker_buy_quote": 82936.55739}, {"ts": 1775138760000, "open": 77.77, "high": 78.15, "low": 77.77, "close": 78.15, "volume": 6318.744, "quote_volume": 492984.01538, "trades": 2070, "taker_buy_quote": 400272.45988}, {"ts": 1775138820000, "open": 78.16, "high": 78.16, "low": 77.98, "close": 78.02, "volume": 3424.215, "quote_volume": 267261.3398, "trades": 1391, "taker_buy_quote": 170963.94523}, {"ts": 1775138880000, "open": 78.02, "high": 78.02, "low": 77.85, "close": 77.89, "volume": 2506.429, "quote_volume": 195337.23449, "trades": 1199, "taker_buy_quote": 140494.95969}, {"ts": 1775138940000, "open": 77.88, "high": 78.0, "low": 77.86, "close": 77.93, "volume": 1979.429, "quote_volume": 154274.84178, "trades": 1235, "taker_buy_quote": 100167.47415}, {"ts": 1775139000000, "open": 77.92, "high": 77.94, "low": 77.84, "close": 77.93, "volume": 3435.277, "quote_volume": 267584.50264, "trades": 1233, "taker_buy_quote": 225848.38223}, {"ts": 1775139060000, "open": 77.92, "high": 78.08, "low": 77.92, "close": 78.01, "volume": 4405.304, "quote_volume": 343648.08857, "trades": 1532, "taker_buy_quote": 283167.54347}, {"ts": 1775139120000, "open": 78.01, "high": 78.07, "low": 77.95, "close": 78.05, "volume": 10011.087, "quote_volume": 781113.37993, "trades": 1307, "taker_buy_quote": 644345.87958}, {"ts": 1775139180000, "open": 78.05, "high": 78.09, "low": 78.01, "close": 78.09, "volume": 9322.484, "quote_volume": 727714.41301, "trades": 1523, "taker_buy_quote": 509560.84147}, {"ts": 1775139240000, "open": 78.08, "high": 78.16, "low": 78.04, "close": 78.09, "volume": 17177.259, "quote_volume": 1341542.93165, "trades": 2307, "taker_buy_quote": 961776.75288}, {"ts": 1775139300000, "open": 78.08, "high": 78.08, "low": 77.97, "close": 78.03, "volume": 8383.112, "quote_volume": 654228.7589, "trades": 1340, "taker_buy_quote": 572263.0921}, {"ts": 1775139360000, "open": 78.03, "high": 78.2, "low": 77.96, "close": 77.96, "volume": 12685.855, "quote_volume": 990668.82563, "trades": 2116, "taker_buy_quote": 659392.41774}, {"ts": 1775139420000, "open": 77.96, "high": 77.96, "low": 77.85, "close": 77.93, "volume": 5378.171, "quote_volume": 419000.16038, "trades": 995, "taker_buy_quote": 286219.09653}, {"ts": 1775139480000, "open": 77.93, "high": 78.12, "low": 77.9, "close": 78.12, "volume": 9195.7, "quote_volume": 717683.32402, "trades": 1556, "taker_buy_quote": 530597.75219}, {"ts": 1775139540000, "open": 78.11, "high": 78.15, "low": 78.04, "close": 78.06, "volume": 6805.895, "quote_volume": 531590.75792, "trades": 1432, "taker_buy_quote": 390512.94137}, {"ts": 1775139600000, "open": 78.05, "high": 78.05, "low": 77.95, "close": 77.97, "volume": 3841.834, "quote_volume": 299720.27208, "trades": 824, "taker_buy_quote": 186266.60991}, {"ts": 1775139660000, "open": 77.97, "high": 78.11, "low": 77.96, "close": 78.07, "volume": 4087.817, "quote_volume": 319023.4736, "trades": 1127, "taker_buy_quote": 192866.989}, {"ts": 1775139720000, "open": 78.07, "high": 78.27, "low": 78.07, "close": 78.25, "volume": 5402.763, "quote_volume": 422321.77956, "trades": 1312, "taker_buy_quote": 352248.79877}, {"ts": 1775139780000, "open": 78.24, "high": 78.44, "low": 78.21, "close": 78.41, "volume": 10480.283, "quote_volume": 820974.27196, "trades": 2509, "taker_buy_quote": 530740.80224}, {"ts": 1775139840000, "open": 78.41, "high": 78.44, "low": 78.34, "close": 78.39, "volume": 6727.358, "quote_volume": 527472.69508, "trades": 1405, "taker_buy_quote": 306365.20478}, {"ts": 1775139900000, "open": 78.39, "high": 78.39, "low": 78.22, "close": 78.31, "volume": 1903.154, "quote_volume": 149034.68553, "trades": 1150, "taker_buy_quote": 90411.98785}, {"ts": 1775139960000, "open": 78.31, "high": 78.32, "low": 78.16, "close": 78.21, "volume": 5077.836, "quote_volume": 397319.03019, "trades": 1243, "taker_buy_quote": 266033.80471}, {"ts": 1775140020000, "open": 78.2, "high": 78.31, "low": 78.11, "close": 78.23, "volume": 6909.504, "quote_volume": 540404.09872, "trades": 1544, "taker_buy_quote": 429074.78808}, {"ts": 1775140080000, "open": 78.22, "high": 78.4, "low": 78.18, "close": 78.4, "volume": 6604.519, "quote_volume": 516910.85274, "trades": 1497, "taker_buy_quote": 295770.93926}, {"ts": 1775140140000, "open": 78.39, "high": 78.46, "low": 78.36, "close": 78.39, "volume": 5430.508, "quote_volume": 425828.5818, "trades": 970, "taker_buy_quote": 234196.05523}, {"ts": 1775140200000, "open": 78.39, "high": 78.56, "low": 78.39, "close": 78.56, "volume": 3955.496, "quote_volume": 310475.44623, "trades": 1210, "taker_buy_quote": 193484.86821}, {"ts": 1775140260000, "open": 78.57, "high": 78.73, "low": 78.57, "close": 78.71, "volume": 7279.74, "quote_volume": 572615.30189, "trades": 2020, "taker_buy_quote": 500307.73185}, {"ts": 1775140320000, "open": 78.71, "high": 78.81, "low": 78.68, "close": 78.76, "volume": 3161.66, "quote_volume": 248916.87136, "trades": 1608, "taker_buy_quote": 170133.99452}, {"ts": 1775140380000, "open": 78.75, "high": 78.98, "low": 78.73, "close": 78.95, "volume": 5893.554, "quote_volume": 464678.6297, "trades": 2485, "taker_buy_quote": 329713.29984}, {"ts": 1775140440000, "open": 78.95, "high": 79.12, "low": 78.8, "close": 79.02, "volume": 15198.278, "quote_volume": 1199791.50491, "trades": 2866, "taker_buy_quote": 764915.96837}, {"ts": 1775140500000, "open": 79.01, "high": 79.36, "low": 79.01, "close": 79.24, "volume": 5606.657, "quote_volume": 443917.80922, "trades": 2682, "taker_buy_quote": 255378.39839}, {"ts": 1775140560000, "open": 79.23, "high": 79.55, "low": 79.13, "close": 79.47, "volume": 14712.251, "quote_volume": 1168438.62232, "trades": 6782, "taker_buy_quote": 696708.73341}, {"ts": 1775140620000, "open": 79.47, "high": 79.73, "low": 79.31, "close": 79.31, "volume": 24825.192, "quote_volume": 1974089.86447, "trades": 7556, "taker_buy_quote": 1093656.4059}, {"ts": 1775140680000, "open": 79.31, "high": 79.31, "low": 79.02, "close": 79.08, "volume": 8922.339, "quote_volume": 706104.66411, "trades": 4102, "taker_buy_quote": 247615.32786}, {"ts": 1775140740000, "open": 79.07, "high": 79.36, "low": 78.94, "close": 79.32, "volume": 12899.452, "quote_volume": 1021367.04858, "trades": 4320, "taker_buy_quote": 537702.87513}, {"ts": 1775140800000, "open": 79.31, "high": 79.31, "low": 79.05, "close": 79.16, "volume": 6031.309, "quote_volume": 477445.65251, "trades": 2678, "taker_buy_quote": 311292.94857}, {"ts": 1775140860000, "open": 79.16, "high": 79.2, "low": 79.09, "close": 79.16, "volume": 3397.462, "quote_volume": 268907.55266, "trades": 2247, "taker_buy_quote": 182243.22018}, {"ts": 1775140920000, "open": 79.15, "high": 79.3, "low": 79.14, "close": 79.21, "volume": 3291.917, "quote_volume": 260750.32365, "trades": 2117, "taker_buy_quote": 183216.44663}, {"ts": 1775140980000, "open": 79.2, "high": 79.21, "low": 79.0, "close": 79.15, "volume": 7227.968, "quote_volume": 571789.92804, "trades": 2486, "taker_buy_quote": 199077.74114}, {"ts": 1775141040000, "open": 79.15, "high": 79.5, "low": 79.11, "close": 79.5, "volume": 15951.771, "quote_volume": 1264960.98245, "trades": 2886, "taker_buy_quote": 1102749.50856}, {"ts": 1775141100000, "open": 79.51, "high": 79.53, "low": 79.26, "close": 79.26, "volume": 4624.752, "quote_volume": 367227.65916, "trades": 2135, "taker_buy_quote": 145119.87701}, {"ts": 1775141160000, "open": 79.25, "high": 79.25, "low": 79.03, "close": 79.06, "volume": 5206.854, "quote_volume": 411862.05393, "trades": 2171, "taker_buy_quote": 133603.4998}, {"ts": 1775141220000, "open": 79.06, "high": 79.1, "low": 78.97, "close": 79.07, "volume": 4143.486, "quote_volume": 327447.63353, "trades": 1624, "taker_buy_quote": 197311.1251}, {"ts": 1775141280000, "open": 79.06, "high": 79.07, "low": 78.94, "close": 78.95, "volume": 2816.485, "quote_volume": 222433.15932, "trades": 1304, "taker_buy_quote": 74978.92088}, {"ts": 1775141340000, "open": 78.95, "high": 78.99, "low": 78.83, "close": 78.94, "volume": 5122.17, "quote_volume": 404135.91999, "trades": 1733, "taker_buy_quote": 186993.46553}, {"ts": 1775141400000, "open": 78.94, "high": 78.96, "low": 78.83, "close": 78.87, "volume": 3255.617, "quote_volume": 256849.18828, "trades": 1924, "taker_buy_quote": 113965.02333}, {"ts": 1775141460000, "open": 78.88, "high": 78.95, "low": 78.86, "close": 78.92, "volume": 2770.498, "quote_volume": 218592.87403, "trades": 1454, "taker_buy_quote": 116122.89993}, {"ts": 1775141520000, "open": 78.92, "high": 79.06, "low": 78.89, "close": 79.06, "volume": 2905.422, "quote_volume": 229456.77271, "trades": 1256, "taker_buy_quote": 160824.1177}, {"ts": 1775141580000, "open": 79.07, "high": 79.14, "low": 79.03, "close": 79.07, "volume": 1975.069, "quote_volume": 156172.02725, "trades": 1227, "taker_buy_quote": 88674.22033}, {"ts": 1775141640000, "open": 79.08, "high": 79.15, "low": 79.07, "close": 79.13, "volume": 1156.554, "quote_volume": 91488.76224, "trades": 947, "taker_buy_quote": 54955.55423}, {"ts": 1775141700000, "open": 79.14, "high": 79.32, "low": 79.12, "close": 79.3, "volume": 3991.351, "quote_volume": 316296.63388, "trades": 1716, "taker_buy_quote": 247986.87568}, {"ts": 1775141760000, "open": 79.31, "high": 79.44, "low": 79.27, "close": 79.3, "volume": 5490.124, "quote_volume": 435836.78027, "trades": 1841, "taker_buy_quote": 351696.75654}, {"ts": 1775141820000, "open": 79.3, "high": 79.34, "low": 79.24, "close": 79.29, "volume": 2008.568, "quote_volume": 159242.26848, "trades": 1094, "taker_buy_quote": 72758.24838}, {"ts": 1775141880000, "open": 79.28, "high": 79.31, "low": 79.24, "close": 79.31, "volume": 3977.681, "quote_volume": 315359.46242, "trades": 922, "taker_buy_quote": 271030.52349}, {"ts": 1775141940000, "open": 79.31, "high": 79.31, "low": 79.07, "close": 79.07, "volume": 3914.052, "quote_volume": 310004.92406, "trades": 1113, "taker_buy_quote": 123039.13559}, {"ts": 1775142000000, "open": 79.07, "high": 79.09, "low": 78.84, "close": 78.99, "volume": 9698.176, "quote_volume": 765801.85306, "trades": 2888, "taker_buy_quote": 263508.3414}, {"ts": 1775142060000, "open": 78.99, "high": 79.09, "low": 78.97, "close": 79.04, "volume": 3078.655, "quote_volume": 243249.47107, "trades": 2005, "taker_buy_quote": 146598.36992}, {"ts": 1775142120000, "open": 79.04, "high": 79.12, "low": 78.99, "close": 79.06, "volume": 1834.949, "quote_volume": 145048.96015, "trades": 1617, "taker_buy_quote": 65179.00405}, {"ts": 1775142180000, "open": 79.06, "high": 79.16, "low": 79.01, "close": 79.16, "volume": 3085.078, "quote_volume": 244024.48806, "trades": 1281, "taker_buy_quote": 142357.85519}, {"ts": 1775142240000, "open": 79.15, "high": 79.25, "low": 79.11, "close": 79.19, "volume": 2184.887, "quote_volume": 172958.3937, "trades": 1297, "taker_buy_quote": 101943.85881}, {"ts": 1775142300000, "open": 79.19, "high": 79.19, "low": 79.02, "close": 79.03, "volume": 2230.857, "quote_volume": 176421.68219, "trades": 1165, "taker_buy_quote": 96839.14526}, {"ts": 1775142360000, "open": 79.02, "high": 79.06, "low": 79.01, "close": 79.02, "volume": 1484.779, "quote_volume": 117339.90396, "trades": 818, "taker_buy_quote": 86803.10654}, {"ts": 1775142420000, "open": 79.02, "high": 79.03, "low": 78.93, "close": 78.93, "volume": 1729.334, "quote_volume": 136627.41417, "trades": 768, "taker_buy_quote": 25082.49993}, {"ts": 1775142480000, "open": 78.93, "high": 79.03, "low": 78.91, "close": 78.98, "volume": 1521.857, "quote_volume": 120180.99757, "trades": 971, "taker_buy_quote": 52771.88804}, {"ts": 1775142540000, "open": 78.97, "high": 78.99, "low": 78.93, "close": 78.97, "volume": 493.512, "quote_volume": 38963.70658, "trades": 425, "taker_buy_quote": 27970.69309}, {"ts": 1775142600000, "open": 78.98, "high": 79.09, "low": 78.97, "close": 79.05, "volume": 2410.921, "quote_volume": 190550.99553, "trades": 842, "taker_buy_quote": 149773.78246}, {"ts": 1775142660000, "open": 79.04, "high": 79.11, "low": 79.02, "close": 79.02, "volume": 3239.776, "quote_volume": 256160.9646, "trades": 1196, "taker_buy_quote": 145663.08275}, {"ts": 1775142720000, "open": 79.02, "high": 79.07, "low": 78.99, "close": 79.03, "volume": 4532.683, "quote_volume": 358181.13944, "trades": 1160, "taker_buy_quote": 228107.33134}, {"ts": 1775142780000, "open": 79.03, "high": 79.07, "low": 79.0, "close": 79.01, "volume": 2528.133, "quote_volume": 199812.31982, "trades": 655, "taker_buy_quote": 144246.0577}, {"ts": 1775142840000, "open": 79.0, "high": 79.08, "low": 78.95, "close": 79.0, "volume": 2703.366, "quote_volume": 213584.60297, "trades": 980, "taker_buy_quote": 127795.50169}, {"ts": 1775142900000, "open": 79.0, "high": 79.0, "low": 78.85, "close": 78.87, "volume": 1855.049, "quote_volume": 146367.99776, "trades": 864, "taker_buy_quote": 33270.19218}, {"ts": 1775142960000, "open": 78.88, "high": 78.89, "low": 78.72, "close": 78.89, "volume": 6729.864, "quote_volume": 530409.89141, "trades": 1728, "taker_buy_quote": 198610.14858}, {"ts": 1775143020000, "open": 78.89, "high": 78.94, "low": 78.88, "close": 78.88, "volume": 2171.278, "quote_volume": 171318.25457, "trades": 864, "taker_buy_quote": 45897.62822}, {"ts": 1775143080000, "open": 78.87, "high": 78.89, "low": 78.8, "close": 78.87, "volume": 3020.435, "quote_volume": 238131.46538, "trades": 1134, "taker_buy_quote": 91207.9611}, {"ts": 1775143140000, "open": 78.87, "high": 78.9, "low": 78.72, "close": 78.75, "volume": 2237.443, "quote_volume": 176341.71147, "trades": 836, "taker_buy_quote": 32850.97111}, {"ts": 1775143200000, "open": 78.74, "high": 78.75, "low": 78.48, "close": 78.58, "volume": 4551.904, "quote_volume": 357586.22109, "trades": 2119, "taker_buy_quote": 106892.90645}, {"ts": 1775143260000, "open": 78.59, "high": 78.63, "low": 78.35, "close": 78.54, "volume": 6780.821, "quote_volume": 531846.61061, "trades": 2159, "taker_buy_quote": 183912.25025}, {"ts": 1775143320000, "open": 78.54, "high": 78.54, "low": 78.43, "close": 78.44, "volume": 2803.386, "quote_volume": 220034.49495, "trades": 1002, "taker_buy_quote": 73872.69058}, {"ts": 1775143380000, "open": 78.43, "high": 78.52, "low": 78.43, "close": 78.51, "volume": 1619.206, "quote_volume": 127071.45604, "trades": 817, "taker_buy_quote": 56018.74783}, {"ts": 1775143440000, "open": 78.51, "high": 78.73, "low": 78.51, "close": 78.69, "volume": 7796.246, "quote_volume": 613228.98652, "trades": 1473, "taker_buy_quote": 487650.55513}, {"ts": 1775143500000, "open": 78.69, "high": 78.7, "low": 78.62, "close": 78.64, "volume": 1713.137, "quote_volume": 134784.57339, "trades": 410, "taker_buy_quote": 38357.11647}, {"ts": 1775143560000, "open": 78.64, "high": 78.72, "low": 78.61, "close": 78.65, "volume": 1730.725, "quote_volume": 136153.06189, "trades": 811, "taker_buy_quote": 77197.06904}, {"ts": 1775143620000, "open": 78.65, "high": 78.69, "low": 78.62, "close": 78.69, "volume": 906.656, "quote_volume": 71308.74616, "trades": 596, "taker_buy_quote": 40583.01667}, {"ts": 1775143680000, "open": 78.7, "high": 78.76, "low": 78.69, "close": 78.74, "volume": 2914.925, "quote_volume": 229458.05062, "trades": 935, "taker_buy_quote": 159954.61929}, {"ts": 1775143740000, "open": 78.73, "high": 78.73, "low": 78.65, "close": 78.71, "volume": 1504.923, "quote_volume": 118402.10831, "trades": 723, "taker_buy_quote": 84591.92627}, {"ts": 1775143800000, "open": 78.71, "high": 78.74, "low": 78.63, "close": 78.65, "volume": 1941.243, "quote_volume": 152707.3915, "trades": 819, "taker_buy_quote": 50095.99445}, {"ts": 1775143860000, "open": 78.64, "high": 78.64, "low": 78.58, "close": 78.62, "volume": 2056.143, "quote_volume": 161652.85575, "trades": 694, "taker_buy_quote": 48469.12331}, {"ts": 1775143920000, "open": 78.62, "high": 78.67, "low": 78.61, "close": 78.66, "volume": 1073.707, "quote_volume": 84439.21946, "trades": 575, "taker_buy_quote": 51201.97879}, {"ts": 1775143980000, "open": 78.66, "high": 78.68, "low": 78.57, "close": 78.58, "volume": 2098.75, "quote_volume": 165017.32878, "trades": 547, "taker_buy_quote": 29265.11567}, {"ts": 1775144040000, "open": 78.57, "high": 78.64, "low": 78.56, "close": 78.64, "volume": 1241.024, "quote_volume": 97529.98397, "trades": 568, "taker_buy_quote": 78842.72791}, {"ts": 1775144100000, "open": 78.65, "high": 78.66, "low": 78.58, "close": 78.58, "volume": 1724.256, "quote_volume": 135566.34552, "trades": 669, "taker_buy_quote": 56518.39508}, {"ts": 1775144160000, "open": 78.58, "high": 78.76, "low": 78.56, "close": 78.74, "volume": 1755.951, "quote_volume": 138182.20979, "trades": 936, "taker_buy_quote": 99829.94132}, {"ts": 1775144220000, "open": 78.75, "high": 79.1, "low": 78.75, "close": 79.08, "volume": 10234.102, "quote_volume": 808370.20131, "trades": 2882, "taker_buy_quote": 671416.84335}, {"ts": 1775144280000, "open": 79.08, "high": 79.1, "low": 79.01, "close": 79.08, "volume": 4340.547, "quote_volume": 343147.98931, "trades": 1208, "taker_buy_quote": 139021.51503}, {"ts": 1775144340000, "open": 79.08, "high": 79.12, "low": 78.98, "close": 79.03, "volume": 1450.571, "quote_volume": 114677.07852, "trades": 827, "taker_buy_quote": 78822.7607}, {"ts": 1775144400000, "open": 79.02, "high": 79.06, "low": 78.94, "close": 78.95, "volume": 1543.087, "quote_volume": 121892.80589, "trades": 899, "taker_buy_quote": 90432.74357}, {"ts": 1775144460000, "open": 78.95, "high": 78.97, "low": 78.8, "close": 78.85, "volume": 2356.666, "quote_volume": 185904.78821, "trades": 806, "taker_buy_quote": 61730.96191}, {"ts": 1775144520000, "open": 78.86, "high": 78.95, "low": 78.85, "close": 78.92, "volume": 2066.111, "quote_volume": 163044.79915, "trades": 587, "taker_buy_quote": 89564.48526}, {"ts": 1775144580000, "open": 78.92, "high": 78.98, "low": 78.92, "close": 78.97, "volume": 879.662, "quote_volume": 69461.04413, "trades": 519, "taker_buy_quote": 31047.20912}, {"ts": 1775144640000, "open": 78.97, "high": 79.22, "low": 78.96, "close": 79.2, "volume": 7074.826, "quote_volume": 560065.89789, "trades": 1568, "taker_buy_quote": 478454.53711}, {"ts": 1775144700000, "open": 79.2, "high": 79.23, "low": 79.05, "close": 79.08, "volume": 1735.844, "quote_volume": 137309.66923, "trades": 1013, "taker_buy_quote": 52028.65067}, {"ts": 1775144760000, "open": 79.08, "high": 79.14, "low": 79.04, "close": 79.09, "volume": 1364.378, "quote_volume": 107884.67867, "trades": 852, "taker_buy_quote": 42529.88303}, {"ts": 1775144820000, "open": 79.09, "high": 79.14, "low": 79.04, "close": 79.14, "volume": 508.718, "quote_volume": 40236.86812, "trades": 473, "taker_buy_quote": 29946.01352}, {"ts": 1775144880000, "open": 79.14, "high": 79.16, "low": 78.97, "close": 79.02, "volume": 1620.078, "quote_volume": 128086.3045, "trades": 936, "taker_buy_quote": 32039.50925}, {"ts": 1775144940000, "open": 79.03, "high": 79.05, "low": 78.97, "close": 79.0, "volume": 1040.499, "quote_volume": 82216.49209, "trades": 677, "taker_buy_quote": 16306.89046}, {"ts": 1775145000000, "open": 78.99, "high": 78.99, "low": 78.88, "close": 78.97, "volume": 3783.489, "quote_volume": 298620.38014, "trades": 945, "taker_buy_quote": 38588.39511}, {"ts": 1775145060000, "open": 78.97, "high": 79.01, "low": 78.83, "close": 78.88, "volume": 4288.699, "quote_volume": 338329.70165, "trades": 1144, "taker_buy_quote": 48062.99927}, {"ts": 1775145120000, "open": 78.89, "high": 78.93, "low": 78.85, "close": 78.92, "volume": 1371.014, "quote_volume": 108164.65282, "trades": 783, "taker_buy_quote": 37023.46044}, {"ts": 1775145180000, "open": 78.91, "high": 78.96, "low": 78.88, "close": 78.96, "volume": 1102.718, "quote_volume": 87036.94922, "trades": 469, "taker_buy_quote": 49727.54554}, {"ts": 1775145240000, "open": 78.96, "high": 79.07, "low": 78.95, "close": 79.05, "volume": 938.713, "quote_volume": 74185.86523, "trades": 708, "taker_buy_quote": 49092.13344}, {"ts": 1775145300000, "open": 79.06, "high": 79.06, "low": 78.99, "close": 79.03, "volume": 881.557, "quote_volume": 69657.42286, "trades": 731, "taker_buy_quote": 41951.72565}, {"ts": 1775145360000, "open": 79.03, "high": 79.06, "low": 78.94, "close": 78.95, "volume": 443.178, "quote_volume": 35017.07665, "trades": 561, "taker_buy_quote": 23212.3803}, {"ts": 1775145420000, "open": 78.95, "high": 78.98, "low": 78.89, "close": 78.97, "volume": 1760.382, "quote_volume": 138948.12755, "trades": 928, "taker_buy_quote": 115831.07183}, {"ts": 1775145480000, "open": 78.98, "high": 78.98, "low": 78.93, "close": 78.96, "volume": 827.573, "quote_volume": 65333.97747, "trades": 337, "taker_buy_quote": 34743.43546}, {"ts": 1775145540000, "open": 78.97, "high": 79.05, "low": 78.96, "close": 79.03, "volume": 1040.418, "quote_volume": 82207.50004, "trades": 553, "taker_buy_quote": 53420.0442}, {"ts": 1775145600000, "open": 79.03, "high": 79.04, "low": 78.97, "close": 78.98, "volume": 1347.842, "quote_volume": 106476.5407, "trades": 532, "taker_buy_quote": 28957.48009}, {"ts": 1775145660000, "open": 78.98, "high": 79.06, "low": 78.98, "close": 79.05, "volume": 1825.003, "quote_volume": 144228.59818, "trades": 868, "taker_buy_quote": 70528.79111}, {"ts": 1775145720000, "open": 79.04, "high": 79.1, "low": 79.03, "close": 79.09, "volume": 2859.424, "quote_volume": 226101.04699, "trades": 636, "taker_buy_quote": 174317.11766}, {"ts": 1775145780000, "open": 79.09, "high": 79.1, "low": 79.04, "close": 79.06, "volume": 1068.496, "quote_volume": 84491.43248, "trades": 547, "taker_buy_quote": 39233.59584}, {"ts": 1775145840000, "open": 79.05, "high": 79.05, "low": 78.94, "close": 78.96, "volume": 819.544, "quote_volume": 64727.83889, "trades": 693, "taker_buy_quote": 25623.32989}, {"ts": 1775145900000, "open": 78.96, "high": 79.07, "low": 78.95, "close": 79.02, "volume": 2775.866, "quote_volume": 219387.30005, "trades": 767, "taker_buy_quote": 156893.3302}, {"ts": 1775145960000, "open": 79.03, "high": 79.04, "low": 78.94, "close": 79.01, "volume": 2460.286, "quote_volume": 194329.52174, "trades": 794, "taker_buy_quote": 121166.63194}, {"ts": 1775146020000, "open": 79.0, "high": 79.04, "low": 78.96, "close": 79.03, "volume": 2364.533, "quote_volume": 186794.55442, "trades": 520, "taker_buy_quote": 107860.65926}, {"ts": 1775146080000, "open": 79.04, "high": 79.09, "low": 78.93, "close": 78.95, "volume": 3361.328, "quote_volume": 265564.34887, "trades": 750, "taker_buy_quote": 196333.77119}, {"ts": 1775146140000, "open": 78.94, "high": 79.1, "low": 78.94, "close": 79.07, "volume": 1303.432, "quote_volume": 103030.30677, "trades": 819, "taker_buy_quote": 78164.93176}, {"ts": 1775146200000, "open": 79.07, "high": 79.11, "low": 79.06, "close": 79.07, "volume": 945.682, "quote_volume": 74781.81377, "trades": 522, "taker_buy_quote": 28745.35932}, {"ts": 1775146260000, "open": 79.07, "high": 79.15, "low": 79.04, "close": 79.11, "volume": 1425.62, "quote_volume": 112757.48651, "trades": 700, "taker_buy_quote": 55512.72146}, {"ts": 1775146320000, "open": 79.1, "high": 79.13, "low": 79.05, "close": 79.07, "volume": 1372.79, "quote_volume": 108561.87101, "trades": 584, "taker_buy_quote": 31842.28694}, {"ts": 1775146380000, "open": 79.08, "high": 79.13, "low": 79.06, "close": 79.06, "volume": 2471.451, "quote_volume": 195479.4859, "trades": 720, "taker_buy_quote": 66857.59609}, {"ts": 1775146440000, "open": 79.05, "high": 79.05, "low": 78.96, "close": 79.01, "volume": 1330.182, "quote_volume": 105068.81308, "trades": 647, "taker_buy_quote": 49042.27336}, {"ts": 1775146500000, "open": 79.01, "high": 79.01, "low": 78.83, "close": 78.87, "volume": 3989.306, "quote_volume": 314787.33862, "trades": 966, "taker_buy_quote": 189854.08815}, {"ts": 1775146560000, "open": 78.88, "high": 78.95, "low": 78.87, "close": 78.88, "volume": 1027.984, "quote_volume": 81118.54203, "trades": 811, "taker_buy_quote": 29390.81003}, {"ts": 1775146620000, "open": 78.88, "high": 78.91, "low": 78.84, "close": 78.88, "volume": 757.398, "quote_volume": 59743.23961, "trades": 645, "taker_buy_quote": 34428.90064}, {"ts": 1775146680000, "open": 78.89, "high": 79.02, "low": 78.89, "close": 78.97, "volume": 1654.591, "quote_volume": 130653.18957, "trades": 858, "taker_buy_quote": 68217.87033}, {"ts": 1775146740000, "open": 78.98, "high": 78.99, "low": 78.84, "close": 78.84, "volume": 1349.254, "quote_volume": 106487.52378, "trades": 963, "taker_buy_quote": 16122.63203}, {"ts": 1775146800000, "open": 78.85, "high": 78.85, "low": 78.71, "close": 78.75, "volume": 1667.046, "quote_volume": 131305.36229, "trades": 1259, "taker_buy_quote": 75569.37835}, {"ts": 1775146860000, "open": 78.75, "high": 78.85, "low": 78.74, "close": 78.84, "volume": 1175.947, "quote_volume": 92669.73043, "trades": 927, "taker_buy_quote": 59239.49852}, {"ts": 1775146920000, "open": 78.84, "high": 78.96, "low": 78.84, "close": 78.93, "volume": 701.821, "quote_volume": 55381.74735, "trades": 791, "taker_buy_quote": 36970.59743}, {"ts": 1775146980000, "open": 78.93, "high": 78.98, "low": 78.83, "close": 78.88, "volume": 1660.461, "quote_volume": 130990.28384, "trades": 675, "taker_buy_quote": 42197.88846}, {"ts": 1775147040000, "open": 78.87, "high": 78.95, "low": 78.87, "close": 78.87, "volume": 1053.922, "quote_volume": 83164.91527, "trades": 460, "taker_buy_quote": 49819.63982}, {"ts": 1775147100000, "open": 78.87, "high": 78.88, "low": 78.81, "close": 78.82, "volume": 1421.923, "quote_volume": 112105.77415, "trades": 652, "taker_buy_quote": 75285.98088}, {"ts": 1775147160000, "open": 78.81, "high": 78.91, "low": 78.81, "close": 78.91, "volume": 847.322, "quote_volume": 66816.46356, "trades": 628, "taker_buy_quote": 46239.83999}, {"ts": 1775147220000, "open": 78.9, "high": 78.98, "low": 78.9, "close": 78.98, "volume": 480.441, "quote_volume": 37927.67304, "trades": 484, "taker_buy_quote": 28479.20774}, {"ts": 1775147280000, "open": 78.98, "high": 79.11, "low": 78.98, "close": 79.03, "volume": 1586.383, "quote_volume": 125357.87616, "trades": 877, "taker_buy_quote": 60055.09271}, {"ts": 1775147340000, "open": 79.03, "high": 79.09, "low": 79.01, "close": 79.05, "volume": 1548.272, "quote_volume": 122377.01177, "trades": 486, "taker_buy_quote": 101386.81768}, {"ts": 1775147400000, "open": 79.04, "high": 79.1, "low": 79.02, "close": 79.07, "volume": 1055.858, "quote_volume": 83467.12623, "trades": 543, "taker_buy_quote": 60719.7465}, {"ts": 1775147460000, "open": 79.06, "high": 79.15, "low": 79.06, "close": 79.12, "volume": 1906.73, "quote_volume": 150840.07598, "trades": 445, "taker_buy_quote": 127615.4496}, {"ts": 1775147520000, "open": 79.13, "high": 79.32, "low": 79.13, "close": 79.3, "volume": 3219.747, "quote_volume": 255246.33717, "trades": 1243, "taker_buy_quote": 135396.23257}, {"ts": 1775147580000, "open": 79.3, "high": 79.33, "low": 79.21, "close": 79.33, "volume": 2355.224, "quote_volume": 186730.49133, "trades": 870, "taker_buy_quote": 117193.48994}, {"ts": 1775147640000, "open": 79.32, "high": 79.4, "low": 79.27, "close": 79.36, "volume": 4792.224, "quote_volume": 380151.23602, "trades": 1154, "taker_buy_quote": 280305.3047}, {"ts": 1775147700000, "open": 79.36, "high": 79.44, "low": 79.34, "close": 79.43, "volume": 1197.836, "quote_volume": 95104.15553, "trades": 905, "taker_buy_quote": 50003.86161}, {"ts": 1775147760000, "open": 79.42, "high": 79.43, "low": 79.26, "close": 79.4, "volume": 3194.91, "quote_volume": 253556.33012, "trades": 1346, "taker_buy_quote": 124180.97803}, {"ts": 1775147820000, "open": 79.4, "high": 79.58, "low": 79.4, "close": 79.49, "volume": 6402.255, "quote_volume": 509005.30744, "trades": 2213, "taker_buy_quote": 298718.10345}, {"ts": 1775147880000, "open": 79.49, "high": 79.49, "low": 79.36, "close": 79.48, "volume": 1233.235, "quote_volume": 97961.92293, "trades": 931, "taker_buy_quote": 73517.25395}, {"ts": 1775147940000, "open": 79.48, "high": 79.62, "low": 79.47, "close": 79.6, "volume": 3544.674, "quote_volume": 282025.21228, "trades": 1216, "taker_buy_quote": 161145.02737}, {"ts": 1775148000000, "open": 79.6, "high": 79.88, "low": 79.55, "close": 79.6, "volume": 24109.783, "quote_volume": 1921867.0502, "trades": 4072, "taker_buy_quote": 1168179.53728}, {"ts": 1775148060000, "open": 79.61, "high": 79.61, "low": 79.44, "close": 79.47, "volume": 2813.875, "quote_volume": 223685.58325, "trades": 1141, "taker_buy_quote": 95713.00462}, {"ts": 1775148120000, "open": 79.47, "high": 79.79, "low": 79.47, "close": 79.74, "volume": 15937.378, "quote_volume": 1269354.7327, "trades": 2692, "taker_buy_quote": 1019718.67597}, {"ts": 1775148180000, "open": 79.74, "high": 79.75, "low": 79.65, "close": 79.68, "volume": 3128.085, "quote_volume": 249323.56162, "trades": 786, "taker_buy_quote": 60409.46885}, {"ts": 1775148240000, "open": 79.68, "high": 79.7, "low": 79.57, "close": 79.62, "volume": 9154.449, "quote_volume": 728958.01281, "trades": 1435, "taker_buy_quote": 224532.61685}, {"ts": 1775148300000, "open": 79.63, "high": 79.67, "low": 79.6, "close": 79.62, "volume": 2629.728, "quote_volume": 209432.88224, "trades": 798, "taker_buy_quote": 140138.77549}, {"ts": 1775148360000, "open": 79.63, "high": 79.73, "low": 79.61, "close": 79.61, "volume": 1498.869, "quote_volume": 119425.66707, "trades": 986, "taker_buy_quote": 50523.58416}, {"ts": 1775148420000, "open": 79.6, "high": 79.6, "low": 79.49, "close": 79.52, "volume": 1775.046, "quote_volume": 141147.25019, "trades": 828, "taker_buy_quote": 43157.50026}, {"ts": 1775148480000, "open": 79.52, "high": 79.56, "low": 79.48, "close": 79.53, "volume": 3408.77, "quote_volume": 271069.84612, "trades": 901, "taker_buy_quote": 89187.43051}, {"ts": 1775148540000, "open": 79.53, "high": 79.57, "low": 79.53, "close": 79.55, "volume": 870.033, "quote_volume": 69209.56032, "trades": 415, "taker_buy_quote": 56117.7576}, {"ts": 1775148600000, "open": 79.54, "high": 79.6, "low": 79.53, "close": 79.53, "volume": 1562.164, "quote_volume": 124283.57177, "trades": 825, "taker_buy_quote": 82245.09031}, {"ts": 1775148660000, "open": 79.53, "high": 79.63, "low": 79.51, "close": 79.63, "volume": 2368.397, "quote_volume": 188371.22658, "trades": 615, "taker_buy_quote": 165645.90314}, {"ts": 1775148720000, "open": 79.63, "high": 79.66, "low": 79.59, "close": 79.59, "volume": 524.38, "quote_volume": 41748.73955, "trades": 473, "taker_buy_quote": 10683.79096}, {"ts": 1775148780000, "open": 79.59, "high": 79.61, "low": 79.56, "close": 79.6, "volume": 992.281, "quote_volume": 78971.89039, "trades": 293, "taker_buy_quote": 28046.60469}, {"ts": 1775148840000, "open": 79.6, "high": 79.67, "low": 79.59, "close": 79.65, "volume": 6582.939, "quote_volume": 524144.1381, "trades": 839, "taker_buy_quote": 95226.59351}, {"ts": 1775148900000, "open": 79.66, "high": 79.66, "low": 79.57, "close": 79.57, "volume": 396.506, "quote_volume": 31558.92289, "trades": 386, "taker_buy_quote": 8875.47376}, {"ts": 1775148960000, "open": 79.57, "high": 79.58, "low": 79.54, "close": 79.55, "volume": 554.917, "quote_volume": 44148.1655, "trades": 405, "taker_buy_quote": 28502.55739}, {"ts": 1775149020000, "open": 79.55, "high": 79.57, "low": 79.5, "close": 79.51, "volume": 1165.26, "quote_volume": 92674.42839, "trades": 376, "taker_buy_quote": 20940.97597}, {"ts": 1775149080000, "open": 79.52, "high": 79.52, "low": 79.46, "close": 79.47, "volume": 964.367, "quote_volume": 76649.04674, "trades": 314, "taker_buy_quote": 19424.33369}, {"ts": 1775149140000, "open": 79.48, "high": 79.5, "low": 79.43, "close": 79.43, "volume": 997.369, "quote_volume": 79266.77628, "trades": 335, "taker_buy_quote": 51070.01852}, {"ts": 1775149200000, "open": 79.42, "high": 79.43, "low": 79.31, "close": 79.33, "volume": 2048.911, "quote_volume": 162663.70007, "trades": 992, "taker_buy_quote": 65266.80613}, {"ts": 1775149260000, "open": 79.32, "high": 79.34, "low": 79.17, "close": 79.17, "volume": 1899.856, "quote_volume": 150630.33476, "trades": 947, "taker_buy_quote": 72713.50521}, {"ts": 1775149320000, "open": 79.18, "high": 79.23, "low": 78.95, "close": 78.95, "volume": 12077.828, "quote_volume": 955156.18964, "trades": 2444, "taker_buy_quote": 202891.25612}, {"ts": 1775149380000, "open": 78.95, "high": 79.04, "low": 78.93, "close": 79.03, "volume": 8300.523, "quote_volume": 655481.46212, "trades": 1267, "taker_buy_quote": 220946.13204}, {"ts": 1775149440000, "open": 79.02, "high": 79.06, "low": 79.01, "close": 79.03, "volume": 1158.091, "quote_volume": 91528.33595, "trades": 472, "taker_buy_quote": 24348.96396}, {"ts": 1775149500000, "open": 79.03, "high": 79.07, "low": 78.97, "close": 79.05, "volume": 1421.76, "quote_volume": 112355.67463, "trades": 659, "taker_buy_quote": 31816.82314}, {"ts": 1775149560000, "open": 79.05, "high": 79.14, "low": 79.04, "close": 79.14, "volume": 1963.218, "quote_volume": 155256.96124, "trades": 840, "taker_buy_quote": 72531.80829}, {"ts": 1775149620000, "open": 79.14, "high": 79.15, "low": 79.07, "close": 79.12, "volume": 3386.254, "quote_volume": 267903.75724, "trades": 774, "taker_buy_quote": 180620.98353}, {"ts": 1775149680000, "open": 79.12, "high": 79.13, "low": 79.09, "close": 79.1, "volume": 565.887, "quote_volume": 44771.94196, "trades": 253, "taker_buy_quote": 24512.94887}, {"ts": 1775149740000, "open": 79.09, "high": 79.27, "low": 79.09, "close": 79.24, "volume": 2756.875, "quote_volume": 218353.61546, "trades": 859, "taker_buy_quote": 189714.17904}, {"ts": 1775149800000, "open": 79.24, "high": 79.24, "low": 79.14, "close": 79.14, "volume": 1083.877, "quote_volume": 85830.90266, "trades": 520, "taker_buy_quote": 32079.29191}, {"ts": 1775149860000, "open": 79.15, "high": 79.24, "low": 79.15, "close": 79.17, "volume": 1247.192, "quote_volume": 98777.19674, "trades": 628, "taker_buy_quote": 57313.1384}, {"ts": 1775149920000, "open": 79.18, "high": 79.24, "low": 79.18, "close": 79.24, "volume": 594.263, "quote_volume": 47071.86688, "trades": 466, "taker_buy_quote": 36626.24608}, {"ts": 1775149980000, "open": 79.24, "high": 79.32, "low": 79.24, "close": 79.32, "volume": 1132.647, "quote_volume": 89788.97806, "trades": 641, "taker_buy_quote": 60365.39581}, {"ts": 1775150040000, "open": 79.32, "high": 79.41, "low": 79.3, "close": 79.36, "volume": 1627.389, "quote_volume": 129142.60909, "trades": 745, "taker_buy_quote": 109982.20383}, {"ts": 1775150100000, "open": 79.36, "high": 79.46, "low": 79.35, "close": 79.44, "volume": 1808.279, "quote_volume": 143586.46683, "trades": 994, "taker_buy_quote": 104836.91519}, {"ts": 1775150160000, "open": 79.43, "high": 79.67, "low": 79.42, "close": 79.55, "volume": 7570.587, "quote_volume": 602414.12293, "trades": 2515, "taker_buy_quote": 463543.57253}, {"ts": 1775150220000, "open": 79.54, "high": 79.61, "low": 79.52, "close": 79.6, "volume": 2207.448, "quote_volume": 175598.06651, "trades": 1081, "taker_buy_quote": 112770.62166}, {"ts": 1775150280000, "open": 79.6, "high": 79.67, "low": 79.56, "close": 79.57, "volume": 1585.703, "quote_volume": 126252.98524, "trades": 865, "taker_buy_quote": 82713.45515}, {"ts": 1775150340000, "open": 79.56, "high": 79.59, "low": 79.52, "close": 79.54, "volume": 1076.232, "quote_volume": 85617.67253, "trades": 659, "taker_buy_quote": 48070.36789}, {"ts": 1775150400000, "open": 79.54, "high": 79.55, "low": 79.47, "close": 79.51, "volume": 2376.55, "quote_volume": 188962.68479, "trades": 962, "taker_buy_quote": 70396.32767}, {"ts": 1775150460000, "open": 79.51, "high": 79.6, "low": 79.5, "close": 79.57, "volume": 1370.29, "quote_volume": 109024.07569, "trades": 608, "taker_buy_quote": 93163.42081}, {"ts": 1775150520000, "open": 79.57, "high": 79.59, "low": 79.54, "close": 79.57, "volume": 1460.562, "quote_volume": 116214.66575, "trades": 779, "taker_buy_quote": 44106.43941}, {"ts": 1775150580000, "open": 79.58, "high": 79.62, "low": 79.56, "close": 79.61, "volume": 762.962, "quote_volume": 60726.01876, "trades": 592, "taker_buy_quote": 35242.79859}, {"ts": 1775150640000, "open": 79.61, "high": 79.64, "low": 79.58, "close": 79.61, "volume": 997.759, "quote_volume": 79435.38585, "trades": 559, "taker_buy_quote": 21955.26617}, {"ts": 1775150700000, "open": 79.62, "high": 79.64, "low": 79.56, "close": 79.56, "volume": 594.048, "quote_volume": 47282.93155, "trades": 716, "taker_buy_quote": 16487.28396}, {"ts": 1775150760000, "open": 79.56, "high": 79.6, "low": 79.56, "close": 79.56, "volume": 916.917, "quote_volume": 72962.86858, "trades": 583, "taker_buy_quote": 21489.19544}, {"ts": 1775150820000, "open": 79.56, "high": 79.6, "low": 79.55, "close": 79.6, "volume": 635.419, "quote_volume": 50561.81176, "trades": 399, "taker_buy_quote": 30614.6711}, {"ts": 1775150880000, "open": 79.59, "high": 79.62, "low": 79.59, "close": 79.59, "volume": 763.097, "quote_volume": 60743.02551, "trades": 399, "taker_buy_quote": 24638.15121}, {"ts": 1775150940000, "open": 79.58, "high": 79.63, "low": 79.52, "close": 79.52, "volume": 7747.65, "quote_volume": 616702.6812, "trades": 615, "taker_buy_quote": 523454.02065}, {"ts": 1775151000000, "open": 79.53, "high": 79.59, "low": 79.52, "close": 79.53, "volume": 2151.429, "quote_volume": 171144.28349, "trades": 634, "taker_buy_quote": 116278.5602}, {"ts": 1775151060000, "open": 79.52, "high": 79.56, "low": 79.5, "close": 79.51, "volume": 1414.55, "quote_volume": 112504.48605, "trades": 428, "taker_buy_quote": 30248.92672}, {"ts": 1775151120000, "open": 79.51, "high": 79.54, "low": 79.43, "close": 79.48, "volume": 2912.661, "quote_volume": 231517.37722, "trades": 784, "taker_buy_quote": 40652.34894}, {"ts": 1775151180000, "open": 79.49, "high": 79.51, "low": 79.31, "close": 79.33, "volume": 2557.124, "quote_volume": 203063.20644, "trades": 932, "taker_buy_quote": 45316.22076}, {"ts": 1775151240000, "open": 79.33, "high": 79.41, "low": 79.28, "close": 79.28, "volume": 2978.65, "quote_volume": 236275.36935, "trades": 914, "taker_buy_quote": 58096.99961}, {"ts": 1775151300000, "open": 79.28, "high": 79.29, "low": 79.15, "close": 79.17, "volume": 4063.723, "quote_volume": 321960.56315, "trades": 1075, "taker_buy_quote": 109239.13439}, {"ts": 1775151360000, "open": 79.17, "high": 79.22, "low": 79.16, "close": 79.19, "volume": 1000.623, "quote_volume": 79242.09714, "trades": 397, "taker_buy_quote": 38260.83976}, {"ts": 1775151420000, "open": 79.18, "high": 79.2, "low": 79.15, "close": 79.16, "volume": 934.07, "quote_volume": 73957.10289, "trades": 364, "taker_buy_quote": 39426.18097}, {"ts": 1775151480000, "open": 79.15, "high": 79.16, "low": 79.01, "close": 79.02, "volume": 2864.273, "quote_volume": 226562.64363, "trades": 897, "taker_buy_quote": 49864.78758}, {"ts": 1775151540000, "open": 79.01, "high": 79.1, "low": 79.01, "close": 79.1, "volume": 1328.012, "quote_volume": 104990.87796, "trades": 362, "taker_buy_quote": 98081.15362}, {"ts": 1775151600000, "open": 79.1, "high": 79.17, "low": 79.08, "close": 79.12, "volume": 1305.269, "quote_volume": 103279.1144, "trades": 722, "taker_buy_quote": 27996.02219}, {"ts": 1775151660000, "open": 79.13, "high": 79.16, "low": 79.03, "close": 79.03, "volume": 2718.38, "quote_volume": 215015.20738, "trades": 634, "taker_buy_quote": 27585.12452}, {"ts": 1775151720000, "open": 79.03, "high": 79.04, "low": 78.98, "close": 79.03, "volume": 1654.328, "quote_volume": 130715.03336, "trades": 679, "taker_buy_quote": 50832.46232}, {"ts": 1775151780000, "open": 79.03, "high": 79.04, "low": 78.97, "close": 79.0, "volume": 1547.311, "quote_volume": 122242.74851, "trades": 731, "taker_buy_quote": 47822.03487}, {"ts": 1775151840000, "open": 79.0, "high": 79.05, "low": 79.0, "close": 79.05, "volume": 1223.693, "quote_volume": 96710.31693, "trades": 208, "taker_buy_quote": 67806.90899}, {"ts": 1775151900000, "open": 79.05, "high": 79.11, "low": 79.05, "close": 79.06, "volume": 1538.66, "quote_volume": 121678.12099, "trades": 391, "taker_buy_quote": 83532.29431}, {"ts": 1775151960000, "open": 79.07, "high": 79.07, "low": 78.99, "close": 79.06, "volume": 1698.589, "quote_volume": 134235.15338, "trades": 601, "taker_buy_quote": 44582.42292}, {"ts": 1775152020000, "open": 79.05, "high": 79.05, "low": 78.95, "close": 78.98, "volume": 1535.144, "quote_volume": 121275.929, "trades": 709, "taker_buy_quote": 36082.15009}, {"ts": 1775152080000, "open": 78.98, "high": 79.02, "low": 78.9, "close": 78.92, "volume": 2501.471, "quote_volume": 197494.75501, "trades": 702, "taker_buy_quote": 75868.18196}, {"ts": 1775152140000, "open": 78.91, "high": 78.92, "low": 78.85, "close": 78.85, "volume": 3952.579, "quote_volume": 311768.26316, "trades": 1181, "taker_buy_quote": 66595.62286}, {"ts": 1775152200000, "open": 78.86, "high": 78.95, "low": 78.85, "close": 78.86, "volume": 3223.984, "quote_volume": 254332.66577, "trades": 817, "taker_buy_quote": 51531.29496}, {"ts": 1775152260000, "open": 78.86, "high": 78.91, "low": 78.77, "close": 78.82, "volume": 4486.754, "quote_volume": 353706.00523, "trades": 1168, "taker_buy_quote": 120282.08144}, {"ts": 1775152320000, "open": 78.81, "high": 78.85, "low": 78.77, "close": 78.82, "volume": 1661.07, "quote_volume": 130908.95352, "trades": 603, "taker_buy_quote": 68882.32387}, {"ts": 1775152380000, "open": 78.82, "high": 78.83, "low": 78.75, "close": 78.78, "volume": 1967.143, "quote_volume": 154993.50707, "trades": 522, "taker_buy_quote": 59171.23894}, {"ts": 1775152440000, "open": 78.78, "high": 78.8, "low": 78.72, "close": 78.79, "volume": 1196.176, "quote_volume": 94211.13617, "trades": 586, "taker_buy_quote": 38231.04482}, {"ts": 1775152500000, "open": 78.8, "high": 78.86, "low": 78.79, "close": 78.8, "volume": 1053.59, "quote_volume": 83045.29509, "trades": 544, "taker_buy_quote": 67566.94303}, {"ts": 1775152560000, "open": 78.79, "high": 78.79, "low": 78.75, "close": 78.77, "volume": 846.047, "quote_volume": 66642.24085, "trades": 404, "taker_buy_quote": 41565.96907}, {"ts": 1775152620000, "open": 78.76, "high": 78.82, "low": 78.73, "close": 78.74, "volume": 1035.171, "quote_volume": 81549.90148, "trades": 537, "taker_buy_quote": 44586.42074}, {"ts": 1775152680000, "open": 78.73, "high": 78.74, "low": 78.57, "close": 78.58, "volume": 7948.866, "quote_volume": 625054.57192, "trades": 1759, "taker_buy_quote": 165130.03046}, {"ts": 1775152740000, "open": 78.59, "high": 78.65, "low": 78.55, "close": 78.59, "volume": 4058.119, "quote_volume": 318944.29655, "trades": 904, "taker_buy_quote": 97886.54969}, {"ts": 1775152800000, "open": 78.59, "high": 78.72, "low": 78.59, "close": 78.72, "volume": 1614.1, "quote_volume": 126983.76701, "trades": 640, "taker_buy_quote": 112160.99784}, {"ts": 1775152860000, "open": 78.71, "high": 78.75, "low": 78.67, "close": 78.69, "volume": 2427.31, "quote_volume": 191055.93407, "trades": 860, "taker_buy_quote": 103856.77396}, {"ts": 1775152920000, "open": 78.69, "high": 78.71, "low": 78.65, "close": 78.66, "volume": 1413.93, "quote_volume": 111248.44998, "trades": 508, "taker_buy_quote": 26713.74017}, {"ts": 1775152980000, "open": 78.66, "high": 78.71, "low": 78.65, "close": 78.66, "volume": 1442.603, "quote_volume": 113501.72011, "trades": 491, "taker_buy_quote": 89593.92245}, {"ts": 1775153040000, "open": 78.67, "high": 78.69, "low": 78.64, "close": 78.68, "volume": 1732.06, "quote_volume": 136259.96098, "trades": 698, "taker_buy_quote": 65534.55723}, {"ts": 1775153100000, "open": 78.67, "high": 78.76, "low": 78.62, "close": 78.68, "volume": 1894.95, "quote_volume": 149088.71679, "trades": 995, "taker_buy_quote": 125410.68568}, {"ts": 1775153160000, "open": 78.68, "high": 78.68, "low": 78.61, "close": 78.63, "volume": 440.691, "quote_volume": 34654.79769, "trades": 466, "taker_buy_quote": 19212.60934}, {"ts": 1775153220000, "open": 78.62, "high": 78.64, "low": 78.57, "close": 78.59, "volume": 333.974, "quote_volume": 26253.37524, "trades": 308, "taker_buy_quote": 13050.1676}, {"ts": 1775153280000, "open": 78.59, "high": 78.59, "low": 78.43, "close": 78.47, "volume": 3516.718, "quote_volume": 276006.58283, "trades": 1131, "taker_buy_quote": 33877.71436}, {"ts": 1775153340000, "open": 78.46, "high": 78.5, "low": 78.45, "close": 78.48, "volume": 662.302, "quote_volume": 51971.5307, "trades": 384, "taker_buy_quote": 26296.98172}, {"ts": 1775153400000, "open": 78.47, "high": 78.63, "low": 78.47, "close": 78.62, "volume": 1274.793, "quote_volume": 100127.50079, "trades": 719, "taker_buy_quote": 86007.85219}, {"ts": 1775153460000, "open": 78.62, "high": 78.82, "low": 78.61, "close": 78.79, "volume": 6375.225, "quote_volume": 501939.96997, "trades": 1284, "taker_buy_quote": 374855.28544}, {"ts": 1775153520000, "open": 78.79, "high": 78.93, "low": 78.78, "close": 78.84, "volume": 4389.958, "quote_volume": 346215.34325, "trades": 969, "taker_buy_quote": 237561.55241}, {"ts": 1775153580000, "open": 78.84, "high": 78.84, "low": 78.75, "close": 78.78, "volume": 1897.377, "quote_volume": 149468.93698, "trades": 480, "taker_buy_quote": 72272.67946}, {"ts": 1775153640000, "open": 78.77, "high": 78.81, "low": 78.75, "close": 78.78, "volume": 640.72, "quote_volume": 50474.71177, "trades": 379, "taker_buy_quote": 33490.8746}, {"ts": 1775153700000, "open": 78.79, "high": 78.82, "low": 78.76, "close": 78.77, "volume": 1019.694, "quote_volume": 80342.00962, "trades": 629, "taker_buy_quote": 54322.19351}, {"ts": 1775153760000, "open": 78.76, "high": 78.85, "low": 78.73, "close": 78.85, "volume": 1353.378, "quote_volume": 106622.87588, "trades": 561, "taker_buy_quote": 83438.42893}, {"ts": 1775153820000, "open": 78.84, "high": 78.86, "low": 78.76, "close": 78.8, "volume": 3487.549, "quote_volume": 274849.9915, "trades": 951, "taker_buy_quote": 92376.42108}, {"ts": 1775153880000, "open": 78.8, "high": 78.9, "low": 78.79, "close": 78.88, "volume": 698.3, "quote_volume": 55061.54921, "trades": 436, "taker_buy_quote": 21264.102}, {"ts": 1775153940000, "open": 78.88, "high": 78.91, "low": 78.82, "close": 78.84, "volume": 2827.301, "quote_volume": 222924.63935, "trades": 834, "taker_buy_quote": 101208.44491}, {"ts": 1775154000000, "open": 78.85, "high": 78.96, "low": 78.83, "close": 78.93, "volume": 2111.056, "quote_volume": 166575.23382, "trades": 708, "taker_buy_quote": 127296.56491}, {"ts": 1775154060000, "open": 78.92, "high": 78.96, "low": 78.92, "close": 78.94, "volume": 578.419, "quote_volume": 45661.37257, "trades": 322, "taker_buy_quote": 12484.22519}, {"ts": 1775154120000, "open": 78.93, "high": 78.98, "low": 78.81, "close": 78.83, "volume": 9483.751, "quote_volume": 748769.3001, "trades": 797, "taker_buy_quote": 89563.00186}, {"ts": 1775154180000, "open": 78.83, "high": 78.87, "low": 78.82, "close": 78.87, "volume": 643.047, "quote_volume": 50698.24966, "trades": 293, "taker_buy_quote": 21497.70363}, {"ts": 1775154240000, "open": 78.87, "high": 78.9, "low": 78.78, "close": 78.79, "volume": 1157.311, "quote_volume": 91254.52467, "trades": 439, "taker_buy_quote": 11814.42148}, {"ts": 1775154300000, "open": 78.79, "high": 78.79, "low": 78.67, "close": 78.69, "volume": 1097.578, "quote_volume": 86386.83786, "trades": 589, "taker_buy_quote": 43933.30139}, {"ts": 1775154360000, "open": 78.7, "high": 78.71, "low": 78.65, "close": 78.66, "volume": 659.906, "quote_volume": 51919.2108, "trades": 553, "taker_buy_quote": 25783.68929}, {"ts": 1775154420000, "open": 78.66, "high": 78.73, "low": 78.65, "close": 78.73, "volume": 549.688, "quote_volume": 43252.9587, "trades": 356, "taker_buy_quote": 18808.86399}, {"ts": 1775154480000, "open": 78.73, "high": 78.78, "low": 78.62, "close": 78.62, "volume": 2001.15, "quote_volume": 157540.99308, "trades": 782, "taker_buy_quote": 15795.45477}, {"ts": 1775154540000, "open": 78.62, "high": 78.63, "low": 78.57, "close": 78.58, "volume": 1165.24, "quote_volume": 91591.37515, "trades": 508, "taker_buy_quote": 21482.71112}, {"ts": 1775154600000, "open": 78.59, "high": 78.66, "low": 78.59, "close": 78.64, "volume": 422.381, "quote_volume": 33210.29512, "trades": 254, "taker_buy_quote": 15058.43157}, {"ts": 1775154660000, "open": 78.65, "high": 78.69, "low": 78.62, "close": 78.67, "volume": 1066.29, "quote_volume": 83860.63574, "trades": 364, "taker_buy_quote": 18968.18924}, {"ts": 1775154720000, "open": 78.66, "high": 78.71, "low": 78.63, "close": 78.63, "volume": 2159.528, "quote_volume": 169897.60277, "trades": 456, "taker_buy_quote": 57476.22628}, {"ts": 1775154780000, "open": 78.62, "high": 78.63, "low": 78.6, "close": 78.62, "volume": 376.26, "quote_volume": 29577.95441, "trades": 190, "taker_buy_quote": 8171.85055}, {"ts": 1775154840000, "open": 78.62, "high": 78.62, "low": 78.58, "close": 78.58, "volume": 323.522, "quote_volume": 25429.80313, "trades": 204, "taker_buy_quote": 12789.57374}, {"ts": 1775154900000, "open": 78.58, "high": 78.63, "low": 78.57, "close": 78.61, "volume": 2457.435, "quote_volume": 193137.97075, "trades": 441, "taker_buy_quote": 164133.30209}, {"ts": 1775154960000, "open": 78.61, "high": 78.64, "low": 78.6, "close": 78.63, "volume": 366.085, "quote_volume": 28783.23458, "trades": 241, "taker_buy_quote": 14801.70438}, {"ts": 1775155020000, "open": 78.63, "high": 78.7, "low": 78.62, "close": 78.69, "volume": 1969.361, "quote_volume": 154937.77722, "trades": 431, "taker_buy_quote": 115436.3793}, {"ts": 1775155080000, "open": 78.69, "high": 78.69, "low": 78.62, "close": 78.67, "volume": 378.018, "quote_volume": 29730.77121, "trades": 317, "taker_buy_quote": 10481.68575}, {"ts": 1775155140000, "open": 78.67, "high": 78.68, "low": 78.59, "close": 78.59, "volume": 2658.026, "quote_volume": 208990.45192, "trades": 387, "taker_buy_quote": 10586.87946}, {"ts": 1775155200000, "open": 78.59, "high": 78.73, "low": 78.56, "close": 78.73, "volume": 1961.915, "quote_volume": 154293.46161, "trades": 579, "taker_buy_quote": 135133.12779}, {"ts": 1775155260000, "open": 78.73, "high": 78.77, "low": 78.71, "close": 78.72, "volume": 782.471, "quote_volume": 61614.34086, "trades": 525, "taker_buy_quote": 41458.49283}, {"ts": 1775155320000, "open": 78.72, "high": 78.72, "low": 78.63, "close": 78.67, "volume": 1341.761, "quote_volume": 105568.68171, "trades": 410, "taker_buy_quote": 44238.34364}, {"ts": 1775155380000, "open": 78.66, "high": 78.68, "low": 78.62, "close": 78.66, "volume": 499.396, "quote_volume": 39276.46883, "trades": 352, "taker_buy_quote": 24737.71648}, {"ts": 1775155440000, "open": 78.65, "high": 78.76, "low": 78.65, "close": 78.75, "volume": 819.909, "quote_volume": 64546.62487, "trades": 215, "taker_buy_quote": 57888.12778}, {"ts": 1775155500000, "open": 78.76, "high": 78.83, "low": 78.76, "close": 78.81, "volume": 1502.365, "quote_volume": 118390.13862, "trades": 438, "taker_buy_quote": 78578.07018}, {"ts": 1775155560000, "open": 78.8, "high": 78.88, "low": 78.8, "close": 78.87, "volume": 680.614, "quote_volume": 53655.37428, "trades": 388, "taker_buy_quote": 22367.51737}, {"ts": 1775155620000, "open": 78.87, "high": 78.97, "low": 78.86, "close": 78.97, "volume": 2085.591, "quote_volume": 164613.71103, "trades": 549, "taker_buy_quote": 100809.20028}, {"ts": 1775155680000, "open": 78.96, "high": 78.99, "low": 78.91, "close": 78.91, "volume": 650.078, "quote_volume": 51325.48893, "trades": 415, "taker_buy_quote": 33452.67416}, {"ts": 1775155740000, "open": 78.91, "high": 78.93, "low": 78.89, "close": 78.93, "volume": 1217.596, "quote_volume": 96066.77522, "trades": 464, "taker_buy_quote": 61521.09203}, {"ts": 1775155800000, "open": 78.94, "high": 78.98, "low": 78.94, "close": 78.96, "volume": 846.386, "quote_volume": 66837.65858, "trades": 232, "taker_buy_quote": 52070.17622}, {"ts": 1775155860000, "open": 78.95, "high": 79.04, "low": 78.91, "close": 79.02, "volume": 1674.728, "quote_volume": 132238.82902, "trades": 739, "taker_buy_quote": 87615.81962}, {"ts": 1775155920000, "open": 79.03, "high": 79.13, "low": 79.03, "close": 79.09, "volume": 1714.238, "quote_volume": 135558.61768, "trades": 860, "taker_buy_quote": 120262.51564}, {"ts": 1775155980000, "open": 79.09, "high": 79.28, "low": 79.09, "close": 79.24, "volume": 6678.84, "quote_volume": 528770.12629, "trades": 1414, "taker_buy_quote": 402274.18996}, {"ts": 1775156040000, "open": 79.23, "high": 79.23, "low": 79.11, "close": 79.13, "volume": 1524.731, "quote_volume": 120666.71867, "trades": 641, "taker_buy_quote": 37902.29136}, {"ts": 1775156100000, "open": 79.13, "high": 79.13, "low": 79.06, "close": 79.07, "volume": 4279.23, "quote_volume": 338517.66515, "trades": 676, "taker_buy_quote": 268855.84145}, {"ts": 1775156160000, "open": 79.07, "high": 79.11, "low": 79.06, "close": 79.08, "volume": 2061.191, "quote_volume": 162974.31415, "trades": 494, "taker_buy_quote": 151204.49436}, {"ts": 1775156220000, "open": 79.08, "high": 79.12, "low": 79.05, "close": 79.07, "volume": 734.782, "quote_volume": 58109.78165, "trades": 371, "taker_buy_quote": 12127.99808}, {"ts": 1775156280000, "open": 79.07, "high": 79.14, "low": 79.07, "close": 79.11, "volume": 4942.11, "quote_volume": 390961.77105, "trades": 353, "taker_buy_quote": 350086.49189}, {"ts": 1775156340000, "open": 79.11, "high": 79.13, "low": 79.09, "close": 79.13, "volume": 517.926, "quote_volume": 40967.21534, "trades": 217, "taker_buy_quote": 26493.0886}, {"ts": 1775156400000, "open": 79.13, "high": 79.18, "low": 79.12, "close": 79.17, "volume": 1351.652, "quote_volume": 107003.01776, "trades": 705, "taker_buy_quote": 70583.83715}, {"ts": 1775156460000, "open": 79.18, "high": 79.19, "low": 79.12, "close": 79.14, "volume": 1661.467, "quote_volume": 131509.46259, "trades": 627, "taker_buy_quote": 115356.26192}, {"ts": 1775156520000, "open": 79.15, "high": 79.23, "low": 79.15, "close": 79.16, "volume": 1576.091, "quote_volume": 124808.10325, "trades": 641, "taker_buy_quote": 110508.05528}, {"ts": 1775156580000, "open": 79.16, "high": 79.16, "low": 79.06, "close": 79.06, "volume": 775.08, "quote_volume": 61312.92324, "trades": 346, "taker_buy_quote": 25682.89363}, {"ts": 1775156640000, "open": 79.06, "high": 79.07, "low": 79.02, "close": 79.04, "volume": 995.468, "quote_volume": 78689.56287, "trades": 338, "taker_buy_quote": 11592.86292}, {"ts": 1775156700000, "open": 79.05, "high": 79.11, "low": 79.05, "close": 79.07, "volume": 845.975, "quote_volume": 66903.02526, "trades": 415, "taker_buy_quote": 17049.05895}, {"ts": 1775156760000, "open": 79.08, "high": 79.13, "low": 79.06, "close": 79.11, "volume": 238.611, "quote_volume": 18872.75578, "trades": 340, "taker_buy_quote": 12601.15944}, {"ts": 1775156820000, "open": 79.1, "high": 79.11, "low": 79.07, "close": 79.08, "volume": 367.523, "quote_volume": 29066.86902, "trades": 349, "taker_buy_quote": 14136.62634}, {"ts": 1775156880000, "open": 79.08, "high": 79.12, "low": 79.05, "close": 79.08, "volume": 1672.872, "quote_volume": 132324.76784, "trades": 527, "taker_buy_quote": 11860.94761}, {"ts": 1775156940000, "open": 79.08, "high": 79.09, "low": 79.05, "close": 79.09, "volume": 258.23, "quote_volume": 20417.81789, "trades": 237, "taker_buy_quote": 10781.43303}, {"ts": 1775157000000, "open": 79.09, "high": 79.18, "low": 79.09, "close": 79.18, "volume": 1175.271, "quote_volume": 92994.92783, "trades": 397, "taker_buy_quote": 87570.44501}, {"ts": 1775157060000, "open": 79.17, "high": 79.23, "low": 79.17, "close": 79.23, "volume": 471.474, "quote_volume": 37344.66241, "trades": 314, "taker_buy_quote": 32537.08391}, {"ts": 1775157120000, "open": 79.22, "high": 79.25, "low": 79.18, "close": 79.19, "volume": 3151.137, "quote_volume": 249583.15401, "trades": 482, "taker_buy_quote": 33829.0005}, {"ts": 1775157180000, "open": 79.18, "high": 79.2, "low": 79.15, "close": 79.16, "volume": 1285.029, "quote_volume": 101731.02377, "trades": 305, "taker_buy_quote": 70605.93887}, {"ts": 1775157240000, "open": 79.15, "high": 79.15, "low": 79.11, "close": 79.13, "volume": 798.763, "quote_volume": 63207.82345, "trades": 210, "taker_buy_quote": 12046.90127}, {"ts": 1775157300000, "open": 79.14, "high": 79.15, "low": 79.06, "close": 79.07, "volume": 1868.516, "quote_volume": 147833.32499, "trades": 260, "taker_buy_quote": 127407.37037}, {"ts": 1775157360000, "open": 79.06, "high": 79.07, "low": 79.01, "close": 79.07, "volume": 2806.539, "quote_volume": 221808.80092, "trades": 483, "taker_buy_quote": 177330.12441}, {"ts": 1775157420000, "open": 79.07, "high": 79.07, "low": 79.04, "close": 79.06, "volume": 728.053, "quote_volume": 57556.48624, "trades": 313, "taker_buy_quote": 28363.30734}, {"ts": 1775157480000, "open": 79.06, "high": 79.1, "low": 79.06, "close": 79.07, "volume": 569.727, "quote_volume": 45051.12906, "trades": 167, "taker_buy_quote": 18628.88774}, {"ts": 1775157540000, "open": 79.06, "high": 79.1, "low": 79.05, "close": 79.09, "volume": 261.243, "quote_volume": 20658.12337, "trades": 246, "taker_buy_quote": 5456.06908}, {"ts": 1775157600000, "open": 79.09, "high": 79.1, "low": 79.04, "close": 79.05, "volume": 570.833, "quote_volume": 45137.45672, "trades": 173, "taker_buy_quote": 18443.11832}, {"ts": 1775157660000, "open": 79.04, "high": 79.04, "low": 78.87, "close": 78.91, "volume": 3852.766, "quote_volume": 304110.14528, "trades": 722, "taker_buy_quote": 67123.57654}, {"ts": 1775157720000, "open": 78.91, "high": 78.99, "low": 78.89, "close": 78.99, "volume": 1755.194, "quote_volume": 138553.02508, "trades": 690, "taker_buy_quote": 111324.63064}, {"ts": 1775157780000, "open": 79.0, "high": 79.09, "low": 78.97, "close": 79.07, "volume": 1966.518, "quote_volume": 155413.91045, "trades": 781, "taker_buy_quote": 137522.08968}, {"ts": 1775157840000, "open": 79.06, "high": 79.06, "low": 79.03, "close": 79.04, "volume": 902.675, "quote_volume": 71350.50843, "trades": 334, "taker_buy_quote": 51567.74065}, {"ts": 1775157900000, "open": 79.04, "high": 79.12, "low": 79.02, "close": 79.06, "volume": 5252.185, "quote_volume": 415275.17655, "trades": 851, "taker_buy_quote": 219231.0827}, {"ts": 1775157960000, "open": 79.06, "high": 79.06, "low": 79.02, "close": 79.04, "volume": 783.855, "quote_volume": 61954.15296, "trades": 319, "taker_buy_quote": 11022.45157}, {"ts": 1775158020000, "open": 79.03, "high": 79.06, "low": 79.02, "close": 79.03, "volume": 809.899, "quote_volume": 64007.32035, "trades": 282, "taker_buy_quote": 31293.602}, {"ts": 1775158080000, "open": 79.03, "high": 79.03, "low": 79.0, "close": 79.0, "volume": 174.531, "quote_volume": 13788.43631, "trades": 142, "taker_buy_quote": 3161.38488}, {"ts": 1775158140000, "open": 79.0, "high": 79.03, "low": 78.99, "close": 79.02, "volume": 863.695, "quote_volume": 68238.80368, "trades": 185, "taker_buy_quote": 59859.26197}, {"ts": 1775158200000, "open": 79.02, "high": 79.05, "low": 78.97, "close": 78.99, "volume": 472.627, "quote_volume": 37343.39215, "trades": 417, "taker_buy_quote": 11094.34995}, {"ts": 1775158260000, "open": 79.0, "high": 79.01, "low": 78.95, "close": 79.01, "volume": 575.554, "quote_volume": 45459.0786, "trades": 408, "taker_buy_quote": 30409.70739}, {"ts": 1775158320000, "open": 79.01, "high": 79.01, "low": 78.78, "close": 78.78, "volume": 10210.864, "quote_volume": 805678.88277, "trades": 1291, "taker_buy_quote": 55322.86184}, {"ts": 1775158380000, "open": 78.79, "high": 78.81, "low": 78.7, "close": 78.7, "volume": 3394.051, "quote_volume": 267278.98004, "trades": 701, "taker_buy_quote": 102153.87266}, {"ts": 1775158440000, "open": 78.71, "high": 78.79, "low": 78.71, "close": 78.79, "volume": 683.391, "quote_volume": 53817.06463, "trades": 352, "taker_buy_quote": 48052.00649}, {"ts": 1775158500000, "open": 78.8, "high": 78.83, "low": 78.79, "close": 78.8, "volume": 870.77, "quote_volume": 68627.93117, "trades": 246, "taker_buy_quote": 33493.82439}, {"ts": 1775158560000, "open": 78.79, "high": 78.84, "low": 78.79, "close": 78.8, "volume": 1147.153, "quote_volume": 90419.7471, "trades": 282, "taker_buy_quote": 41630.58179}, {"ts": 1775158620000, "open": 78.81, "high": 78.82, "low": 78.73, "close": 78.77, "volume": 840.635, "quote_volume": 66212.0865, "trades": 426, "taker_buy_quote": 39011.91389}, {"ts": 1775158680000, "open": 78.78, "high": 78.82, "low": 78.78, "close": 78.8, "volume": 551.686, "quote_volume": 43470.23184, "trades": 254, "taker_buy_quote": 29353.13128}, {"ts": 1775158740000, "open": 78.81, "high": 78.85, "low": 78.79, "close": 78.85, "volume": 487.344, "quote_volume": 38408.73593, "trades": 229, "taker_buy_quote": 35866.29025}, {"ts": 1775158800000, "open": 78.84, "high": 78.98, "low": 78.84, "close": 78.97, "volume": 1284.268, "quote_volume": 101322.86905, "trades": 498, "taker_buy_quote": 93047.63908}, {"ts": 1775158860000, "open": 78.98, "high": 78.98, "low": 78.92, "close": 78.93, "volume": 622.897, "quote_volume": 49183.53762, "trades": 222, "taker_buy_quote": 8965.97913}, {"ts": 1775158920000, "open": 78.92, "high": 78.94, "low": 78.89, "close": 78.9, "volume": 682.455, "quote_volume": 53852.51974, "trades": 323, "taker_buy_quote": 16477.99474}, {"ts": 1775158980000, "open": 78.89, "high": 78.91, "low": 78.87, "close": 78.91, "volume": 1436.329, "quote_volume": 113306.26996, "trades": 303, "taker_buy_quote": 45430.59148}, {"ts": 1775159040000, "open": 78.9, "high": 78.93, "low": 78.87, "close": 78.9, "volume": 335.854, "quote_volume": 26497.43528, "trades": 301, "taker_buy_quote": 12825.18751}, {"ts": 1775159100000, "open": 78.9, "high": 78.93, "low": 78.85, "close": 78.89, "volume": 621.533, "quote_volume": 49031.49809, "trades": 376, "taker_buy_quote": 25183.43279}, {"ts": 1775159160000, "open": 78.88, "high": 78.95, "low": 78.88, "close": 78.94, "volume": 870.084, "quote_volume": 68650.50006, "trades": 440, "taker_buy_quote": 22714.30109}, {"ts": 1775159220000, "open": 78.94, "high": 78.99, "low": 78.93, "close": 78.99, "volume": 454.594, "quote_volume": 35893.88083, "trades": 283, "taker_buy_quote": 29981.37887}, {"ts": 1775159280000, "open": 78.99, "high": 79.0, "low": 78.93, "close": 78.94, "volume": 1098.978, "quote_volume": 86790.31883, "trades": 384, "taker_buy_quote": 16839.14338}, {"ts": 1775159340000, "open": 78.93, "high": 78.97, "low": 78.92, "close": 78.97, "volume": 251.658, "quote_volume": 19867.91689, "trades": 209, "taker_buy_quote": 11442.82191}, {"ts": 1775159400000, "open": 78.98, "high": 79.09, "low": 78.98, "close": 79.03, "volume": 2212.039, "quote_volume": 174821.83592, "trades": 837, "taker_buy_quote": 85113.15513}, {"ts": 1775159460000, "open": 79.03, "high": 79.05, "low": 78.98, "close": 79.05, "volume": 316.307, "quote_volume": 24990.09428, "trades": 352, "taker_buy_quote": 16490.39633}, {"ts": 1775159520000, "open": 79.05, "high": 79.07, "low": 79.02, "close": 79.05, "volume": 396.915, "quote_volume": 31373.18603, "trades": 326, "taker_buy_quote": 23376.61405}, {"ts": 1775159580000, "open": 79.04, "high": 79.09, "low": 79.04, "close": 79.07, "volume": 3197.569, "quote_volume": 252834.04927, "trades": 446, "taker_buy_quote": 204703.09152}, {"ts": 1775159640000, "open": 79.08, "high": 79.14, "low": 79.08, "close": 79.11, "volume": 1609.477, "quote_volume": 127310.89834, "trades": 427, "taker_buy_quote": 98883.87486}, {"ts": 1775159700000, "open": 79.12, "high": 79.16, "low": 79.1, "close": 79.14, "volume": 799.67, "quote_volume": 63276.59599, "trades": 551, "taker_buy_quote": 25550.62561}, {"ts": 1775159760000, "open": 79.14, "high": 79.14, "low": 79.09, "close": 79.12, "volume": 713.867, "quote_volume": 56472.43151, "trades": 343, "taker_buy_quote": 15842.34706}, {"ts": 1775159820000, "open": 79.11, "high": 79.13, "low": 79.09, "close": 79.13, "volume": 565.701, "quote_volume": 44748.40703, "trades": 233, "taker_buy_quote": 5583.25109}, {"ts": 1775159880000, "open": 79.13, "high": 79.16, "low": 79.11, "close": 79.12, "volume": 1471.496, "quote_volume": 116451.06225, "trades": 428, "taker_buy_quote": 28829.0084}, {"ts": 1775159940000, "open": 79.12, "high": 79.17, "low": 78.87, "close": 78.98, "volume": 12864.798, "quote_volume": 1016271.85875, "trades": 2389, "taker_buy_quote": 407663.12539}, {"ts": 1775160000000, "open": 78.99, "high": 78.99, "low": 78.85, "close": 78.86, "volume": 999.145, "quote_volume": 78834.16443, "trades": 469, "taker_buy_quote": 2352.11322}, {"ts": 1775160060000, "open": 78.86, "high": 78.88, "low": 78.81, "close": 78.82, "volume": 1220.136, "quote_volume": 96196.72505, "trades": 677, "taker_buy_quote": 19361.91723}, {"ts": 1775160120000, "open": 78.82, "high": 78.84, "low": 78.77, "close": 78.81, "volume": 930.405, "quote_volume": 73305.18109, "trades": 451, "taker_buy_quote": 42818.85933}, {"ts": 1775160180000, "open": 78.81, "high": 78.86, "low": 78.8, "close": 78.85, "volume": 1272.334, "quote_volume": 100300.67417, "trades": 452, "taker_buy_quote": 42875.16531}, {"ts": 1775160240000, "open": 78.86, "high": 78.89, "low": 78.85, "close": 78.88, "volume": 276.106, "quote_volume": 21776.55345, "trades": 185, "taker_buy_quote": 10267.66218}, {"ts": 1775160300000, "open": 78.88, "high": 78.92, "low": 78.86, "close": 78.92, "volume": 883.31, "quote_volume": 69681.01529, "trades": 305, "taker_buy_quote": 40557.29843}, {"ts": 1775160360000, "open": 78.91, "high": 78.96, "low": 78.9, "close": 78.93, "volume": 2265.134, "quote_volume": 178786.96701, "trades": 438, "taker_buy_quote": 86301.36854}, {"ts": 1775160420000, "open": 78.93, "high": 79.02, "low": 78.92, "close": 79.02, "volume": 387.837, "quote_volume": 30626.27829, "trades": 309, "taker_buy_quote": 28309.27502}, {"ts": 1775160480000, "open": 79.01, "high": 79.14, "low": 79.01, "close": 79.13, "volume": 4232.152, "quote_volume": 334640.45818, "trades": 918, "taker_buy_quote": 258263.69121}, {"ts": 1775160540000, "open": 79.14, "high": 79.14, "low": 79.04, "close": 79.05, "volume": 1834.374, "quote_volume": 145103.48524, "trades": 651, "taker_buy_quote": 39602.85732}, {"ts": 1775160600000, "open": 79.05, "high": 79.11, "low": 79.03, "close": 79.04, "volume": 1416.201, "quote_volume": 111986.99941, "trades": 438, "taker_buy_quote": 74219.35723}, {"ts": 1775160660000, "open": 79.04, "high": 79.13, "low": 79.01, "close": 79.04, "volume": 5867.058, "quote_volume": 463969.44687, "trades": 801, "taker_buy_quote": 387788.55212}, {"ts": 1775160720000, "open": 79.03, "high": 79.08, "low": 79.03, "close": 79.08, "volume": 203.732, "quote_volume": 16103.79504, "trades": 197, "taker_buy_quote": 15073.07834}, {"ts": 1775160780000, "open": 79.08, "high": 79.09, "low": 79.05, "close": 79.06, "volume": 336.437, "quote_volume": 26601.42379, "trades": 227, "taker_buy_quote": 6489.90267}, {"ts": 1775160840000, "open": 79.06, "high": 79.06, "low": 78.99, "close": 79.0, "volume": 394.234, "quote_volume": 31149.03273, "trades": 260, "taker_buy_quote": 3817.616}, {"ts": 1775160900000, "open": 79.0, "high": 79.03, "low": 78.99, "close": 79.03, "volume": 280.026, "quote_volume": 22121.94291, "trades": 221, "taker_buy_quote": 17657.98446}, {"ts": 1775160960000, "open": 79.03, "high": 79.07, "low": 79.03, "close": 79.07, "volume": 280.53, "quote_volume": 22174.38528, "trades": 263, "taker_buy_quote": 19620.51024}, {"ts": 1775161020000, "open": 79.07, "high": 79.17, "low": 79.05, "close": 79.15, "volume": 2031.926, "quote_volume": 160747.53754, "trades": 610, "taker_buy_quote": 89231.96003}, {"ts": 1775161080000, "open": 79.15, "high": 79.28, "low": 79.09, "close": 79.24, "volume": 8596.861, "quote_volume": 680683.31942, "trades": 1318, "taker_buy_quote": 443173.70627}, {"ts": 1775161140000, "open": 79.24, "high": 79.35, "low": 79.22, "close": 79.34, "volume": 2878.578, "quote_volume": 228261.02374, "trades": 914, "taker_buy_quote": 149269.04341}, {"ts": 1775161200000, "open": 79.33, "high": 79.33, "low": 79.29, "close": 79.33, "volume": 1555.949, "quote_volume": 123406.14658, "trades": 385, "taker_buy_quote": 68132.9954}, {"ts": 1775161260000, "open": 79.33, "high": 79.34, "low": 79.2, "close": 79.2, "volume": 474.525, "quote_volume": 37615.32601, "trades": 489, "taker_buy_quote": 6086.11653}, {"ts": 1775161320000, "open": 79.2, "high": 79.2, "low": 79.14, "close": 79.14, "volume": 851.217, "quote_volume": 67395.24911, "trades": 289, "taker_buy_quote": 38537.56004}, {"ts": 1775161380000, "open": 79.14, "high": 79.17, "low": 79.1, "close": 79.11, "volume": 1866.526, "quote_volume": 147731.63662, "trades": 404, "taker_buy_quote": 111895.13881}, {"ts": 1775161440000, "open": 79.11, "high": 79.11, "low": 79.04, "close": 79.06, "volume": 2799.374, "quote_volume": 221343.31821, "trades": 471, "taker_buy_quote": 58444.74967}, {"ts": 1775161500000, "open": 79.06, "high": 79.07, "low": 79.02, "close": 79.04, "volume": 2004.323, "quote_volume": 158424.29578, "trades": 327, "taker_buy_quote": 19045.73652}, {"ts": 1775161560000, "open": 79.05, "high": 79.08, "low": 79.05, "close": 79.06, "volume": 680.635, "quote_volume": 53808.67528, "trades": 292, "taker_buy_quote": 12438.36774}, {"ts": 1775161620000, "open": 79.06, "high": 79.1, "low": 79.04, "close": 79.1, "volume": 1175.896, "quote_volume": 92964.38776, "trades": 233, "taker_buy_quote": 65532.28629}, {"ts": 1775161680000, "open": 79.1, "high": 79.15, "low": 79.09, "close": 79.15, "volume": 1468.088, "quote_volume": 116157.05039, "trades": 399, "taker_buy_quote": 110394.89118}, {"ts": 1775161740000, "open": 79.15, "high": 79.29, "low": 79.12, "close": 79.26, "volume": 4002.641, "quote_volume": 317184.41203, "trades": 761, "taker_buy_quote": 263801.29746}, {"ts": 1775161800000, "open": 79.26, "high": 79.29, "low": 79.2, "close": 79.2, "volume": 792.904, "quote_volume": 62841.05587, "trades": 374, "taker_buy_quote": 6663.2979}, {"ts": 1775161860000, "open": 79.2, "high": 79.21, "low": 79.17, "close": 79.2, "volume": 720.112, "quote_volume": 57022.17828, "trades": 228, "taker_buy_quote": 11318.9637}, {"ts": 1775161920000, "open": 79.19, "high": 79.19, "low": 79.11, "close": 79.18, "volume": 3450.81, "quote_volume": 273100.12539, "trades": 492, "taker_buy_quote": 47602.7413}, {"ts": 1775161980000, "open": 79.18, "high": 79.18, "low": 79.13, "close": 79.15, "volume": 1432.727, "quote_volume": 113391.74509, "trades": 401, "taker_buy_quote": 5188.5157}, {"ts": 1775162040000, "open": 79.15, "high": 79.17, "low": 79.14, "close": 79.17, "volume": 690.448, "quote_volume": 54649.15684, "trades": 93, "taker_buy_quote": 49643.01222}, {"ts": 1775162100000, "open": 79.17, "high": 79.19, "low": 79.16, "close": 79.19, "volume": 324.775, "quote_volume": 25712.96276, "trades": 210, "taker_buy_quote": 15337.12928}, {"ts": 1775162160000, "open": 79.19, "high": 79.22, "low": 79.19, "close": 79.21, "volume": 709.869, "quote_volume": 56222.50055, "trades": 354, "taker_buy_quote": 22775.62832}, {"ts": 1775162220000, "open": 79.2, "high": 79.26, "low": 79.2, "close": 79.25, "volume": 856.335, "quote_volume": 67851.42308, "trades": 272, "taker_buy_quote": 33438.98523}, {"ts": 1775162280000, "open": 79.25, "high": 79.37, "low": 79.25, "close": 79.32, "volume": 5888.349, "quote_volume": 467101.25747, "trades": 1391, "taker_buy_quote": 256372.61239}, {"ts": 1775162340000, "open": 79.31, "high": 79.34, "low": 79.29, "close": 79.34, "volume": 1249.305, "quote_volume": 99076.22581, "trades": 405, "taker_buy_quote": 79986.18979}, {"ts": 1775162400000, "open": 79.34, "high": 79.34, "low": 79.28, "close": 79.28, "volume": 1357.897, "quote_volume": 107710.20143, "trades": 501, "taker_buy_quote": 9989.43778}, {"ts": 1775162460000, "open": 79.28, "high": 79.28, "low": 79.19, "close": 79.22, "volume": 2273.469, "quote_volume": 180093.30289, "trades": 325, "taker_buy_quote": 73299.69647}, {"ts": 1775162520000, "open": 79.22, "high": 79.23, "low": 79.2, "close": 79.21, "volume": 1088.057, "quote_volume": 86181.22976, "trades": 313, "taker_buy_quote": 7255.90685}, {"ts": 1775162580000, "open": 79.21, "high": 79.21, "low": 79.18, "close": 79.18, "volume": 781.236, "quote_volume": 61866.74146, "trades": 429, "taker_buy_quote": 4093.74131}, {"ts": 1775162640000, "open": 79.18, "high": 79.22, "low": 79.17, "close": 79.22, "volume": 705.064, "quote_volume": 55835.81158, "trades": 245, "taker_buy_quote": 43456.71857}, {"ts": 1775162700000, "open": 79.22, "high": 79.22, "low": 79.19, "close": 79.21, "volume": 747.46, "quote_volume": 59204.02377, "trades": 336, "taker_buy_quote": 22282.03027}, {"ts": 1775162760000, "open": 79.21, "high": 79.21, "low": 79.15, "close": 79.16, "volume": 1152.257, "quote_volume": 91242.32264, "trades": 494, "taker_buy_quote": 37034.26827}, {"ts": 1775162820000, "open": 79.16, "high": 79.19, "low": 79.13, "close": 79.17, "volume": 802.907, "quote_volume": 63553.26716, "trades": 347, "taker_buy_quote": 41451.8276}, {"ts": 1775162880000, "open": 79.17, "high": 79.19, "low": 79.16, "close": 79.19, "volume": 529.885, "quote_volume": 41953.66281, "trades": 234, "taker_buy_quote": 33388.06309}, {"ts": 1775162940000, "open": 79.19, "high": 79.19, "low": 79.14, "close": 79.18, "volume": 1986.065, "quote_volume": 157230.08394, "trades": 480, "taker_buy_quote": 17165.9484}, {"ts": 1775163000000, "open": 79.17, "high": 79.19, "low": 79.16, "close": 79.17, "volume": 1028.203, "quote_volume": 81404.57293, "trades": 267, "taker_buy_quote": 40182.73037}, {"ts": 1775163060000, "open": 79.17, "high": 79.19, "low": 79.15, "close": 79.16, "volume": 2122.434, "quote_volume": 168028.7319, "trades": 438, "taker_buy_quote": 106458.6014}, {"ts": 1775163120000, "open": 79.16, "high": 79.17, "low": 79.14, "close": 79.16, "volume": 457.853, "quote_volume": 36242.32109, "trades": 184, "taker_buy_quote": 20375.08444}, {"ts": 1775163180000, "open": 79.17, "high": 79.17, "low": 79.14, "close": 79.15, "volume": 444.902, "quote_volume": 35216.07434, "trades": 172, "taker_buy_quote": 4444.03149}, {"ts": 1775163240000, "open": 79.15, "high": 79.23, "low": 79.14, "close": 79.21, "volume": 1686.551, "quote_volume": 133581.10767, "trades": 415, "taker_buy_quote": 91681.9235}, {"ts": 1775163300000, "open": 79.2, "high": 79.2, "low": 79.15, "close": 79.17, "volume": 580.875, "quote_volume": 45995.45378, "trades": 345, "taker_buy_quote": 8633.40323}, {"ts": 1775163360000, "open": 79.17, "high": 79.19, "low": 79.16, "close": 79.18, "volume": 417.713, "quote_volume": 33072.70262, "trades": 281, "taker_buy_quote": 8536.00131}, {"ts": 1775163420000, "open": 79.18, "high": 79.18, "low": 79.17, "close": 79.18, "volume": 150.991, "quote_volume": 11954.61206, "trades": 72, "taker_buy_quote": 5183.04362}, {"ts": 1775163480000, "open": 79.18, "high": 79.23, "low": 79.18, "close": 79.21, "volume": 591.46, "quote_volume": 46843.00663, "trades": 332, "taker_buy_quote": 26973.36409}, {"ts": 1775163540000, "open": 79.21, "high": 79.21, "low": 79.16, "close": 79.16, "volume": 736.256, "quote_volume": 58302.42752, "trades": 243, "taker_buy_quote": 1401.61849}, {"ts": 1775163600000, "open": 79.17, "high": 79.24, "low": 79.17, "close": 79.23, "volume": 753.993, "quote_volume": 59725.99412, "trades": 443, "taker_buy_quote": 46595.36213}, {"ts": 1775163660000, "open": 79.23, "high": 79.24, "low": 79.21, "close": 79.22, "volume": 1465.491, "quote_volume": 116109.64634, "trades": 331, "taker_buy_quote": 55331.12124}, {"ts": 1775163720000, "open": 79.23, "high": 79.23, "low": 79.2, "close": 79.21, "volume": 1270.979, "quote_volume": 100689.93003, "trades": 324, "taker_buy_quote": 65119.55965}, {"ts": 1775163780000, "open": 79.21, "high": 79.21, "low": 79.17, "close": 79.18, "volume": 909.269, "quote_volume": 72006.51713, "trades": 213, "taker_buy_quote": 47938.11046}, {"ts": 1775163840000, "open": 79.18, "high": 79.18, "low": 79.06, "close": 79.07, "volume": 2298.223, "quote_volume": 181818.37198, "trades": 689, "taker_buy_quote": 54506.47877}, {"ts": 1775163900000, "open": 79.07, "high": 79.09, "low": 79.05, "close": 79.08, "volume": 1078.579, "quote_volume": 85282.28362, "trades": 419, "taker_buy_quote": 48003.31028}, {"ts": 1775163960000, "open": 79.07, "high": 79.13, "low": 79.07, "close": 79.1, "volume": 1104.552, "quote_volume": 87374.24807, "trades": 253, "taker_buy_quote": 78714.68984}, {"ts": 1775164020000, "open": 79.1, "high": 79.12, "low": 79.08, "close": 79.11, "volume": 1552.404, "quote_volume": 122793.02104, "trades": 423, "taker_buy_quote": 58732.45344}, {"ts": 1775164080000, "open": 79.12, "high": 79.12, "low": 79.07, "close": 79.07, "volume": 608.267, "quote_volume": 48115.96956, "trades": 274, "taker_buy_quote": 4123.42266}, {"ts": 1775164140000, "open": 79.07, "high": 79.08, "low": 79.04, "close": 79.05, "volume": 1256.527, "quote_volume": 99341.64616, "trades": 136, "taker_buy_quote": 53651.7819}, {"ts": 1775164200000, "open": 79.04, "high": 79.05, "low": 78.9, "close": 78.9, "volume": 1977.357, "quote_volume": 156135.01472, "trades": 563, "taker_buy_quote": 52264.0056}, {"ts": 1775164260000, "open": 78.91, "high": 78.94, "low": 78.64, "close": 78.71, "volume": 15360.774, "quote_volume": 1210222.49088, "trades": 2196, "taker_buy_quote": 448075.03965}, {"ts": 1775164320000, "open": 78.71, "high": 78.76, "low": 78.63, "close": 78.74, "volume": 1875.227, "quote_volume": 147569.74846, "trades": 789, "taker_buy_quote": 36635.67153}, {"ts": 1775164380000, "open": 78.74, "high": 78.84, "low": 78.73, "close": 78.83, "volume": 505.538, "quote_volume": 39828.07455, "trades": 369, "taker_buy_quote": 37527.81698}, {"ts": 1775164440000, "open": 78.84, "high": 78.84, "low": 78.77, "close": 78.83, "volume": 809.653, "quote_volume": 63810.82508, "trades": 364, "taker_buy_quote": 11205.28493}, {"ts": 1775164500000, "open": 78.84, "high": 78.87, "low": 78.81, "close": 78.83, "volume": 750.763, "quote_volume": 59185.89856, "trades": 405, "taker_buy_quote": 20239.63886}, {"ts": 1775164560000, "open": 78.83, "high": 78.92, "low": 78.83, "close": 78.9, "volume": 761.631, "quote_volume": 60079.06108, "trades": 333, "taker_buy_quote": 36817.32153}, {"ts": 1775164620000, "open": 78.9, "high": 78.93, "low": 78.88, "close": 78.93, "volume": 406.462, "quote_volume": 32066.99113, "trades": 248, "taker_buy_quote": 16318.73432}, {"ts": 1775164680000, "open": 78.92, "high": 78.99, "low": 78.92, "close": 78.98, "volume": 313.751, "quote_volume": 24776.08654, "trades": 118, "taker_buy_quote": 11640.44531}, {"ts": 1775164740000, "open": 78.97, "high": 79.0, "low": 78.95, "close": 78.98, "volume": 767.144, "quote_volume": 60584.26903, "trades": 350, "taker_buy_quote": 30028.62596}, {"ts": 1775164800000, "open": 78.97, "high": 79.05, "low": 78.96, "close": 79.03, "volume": 507.258, "quote_volume": 40077.88502, "trades": 373, "taker_buy_quote": 30259.08652}, {"ts": 1775164860000, "open": 79.03, "high": 79.07, "low": 79.03, "close": 79.06, "volume": 591.805, "quote_volume": 46779.28861, "trades": 215, "taker_buy_quote": 32527.58341}, {"ts": 1775164920000, "open": 79.06, "high": 79.06, "low": 79.03, "close": 79.03, "volume": 272.2, "quote_volume": 21515.44901, "trades": 193, "taker_buy_quote": 2062.70688}, {"ts": 1775164980000, "open": 79.04, "high": 79.05, "low": 78.95, "close": 78.96, "volume": 662.181, "quote_volume": 52308.77765, "trades": 402, "taker_buy_quote": 9498.54376}, {"ts": 1775165040000, "open": 78.96, "high": 78.96, "low": 78.83, "close": 78.84, "volume": 890.891, "quote_volume": 70285.97651, "trades": 532, "taker_buy_quote": 30386.39044}, {"ts": 1775165100000, "open": 78.85, "high": 78.91, "low": 78.84, "close": 78.89, "volume": 1529.312, "quote_volume": 120644.75658, "trades": 246, "taker_buy_quote": 100636.8293}, {"ts": 1775165160000, "open": 78.88, "high": 78.95, "low": 78.88, "close": 78.93, "volume": 520.478, "quote_volume": 41074.47102, "trades": 356, "taker_buy_quote": 18087.30909}, {"ts": 1775165220000, "open": 78.93, "high": 79.01, "low": 78.91, "close": 79.01, "volume": 326.311, "quote_volume": 25764.86343, "trades": 347, "taker_buy_quote": 21601.03861}, {"ts": 1775165280000, "open": 79.0, "high": 79.01, "low": 79.0, "close": 79.01, "volume": 166.077, "quote_volume": 13120.47219, "trades": 64, "taker_buy_quote": 3074.99019}, {"ts": 1775165340000, "open": 79.01, "high": 79.01, "low": 78.95, "close": 78.96, "volume": 436.755, "quote_volume": 34497.67888, "trades": 240, "taker_buy_quote": 6589.21789}, {"ts": 1775165400000, "open": 78.96, "high": 79.01, "low": 78.96, "close": 78.97, "volume": 1538.011, "quote_volume": 121471.92019, "trades": 354, "taker_buy_quote": 65266.42253}, {"ts": 1775165460000, "open": 78.96, "high": 78.99, "low": 78.96, "close": 78.97, "volume": 591.224, "quote_volume": 46690.0412, "trades": 210, "taker_buy_quote": 10529.87373}, {"ts": 1775165520000, "open": 78.97, "high": 79.01, "low": 78.96, "close": 79.0, "volume": 564.031, "quote_volume": 44550.56071, "trades": 125, "taker_buy_quote": 40187.68759}, {"ts": 1775165580000, "open": 79.0, "high": 79.01, "low": 78.95, "close": 78.95, "volume": 656.081, "quote_volume": 51819.29341, "trades": 300, "taker_buy_quote": 17404.78441}, {"ts": 1775165640000, "open": 78.95, "high": 78.95, "low": 78.93, "close": 78.93, "volume": 203.483, "quote_volume": 16061.78067, "trades": 101, "taker_buy_quote": 12028.1742}, {"ts": 1775165700000, "open": 78.93, "high": 78.93, "low": 78.86, "close": 78.86, "volume": 612.281, "quote_volume": 48309.55598, "trades": 196, "taker_buy_quote": 8986.44949}, {"ts": 1775165760000, "open": 78.85, "high": 78.9, "low": 78.84, "close": 78.87, "volume": 728.561, "quote_volume": 57455.7936, "trades": 322, "taker_buy_quote": 38414.41087}, {"ts": 1775165820000, "open": 78.87, "high": 78.93, "low": 78.85, "close": 78.86, "volume": 637.936, "quote_volume": 50319.66176, "trades": 408, "taker_buy_quote": 35115.8474}, {"ts": 1775165880000, "open": 78.85, "high": 78.87, "low": 78.81, "close": 78.86, "volume": 671.263, "quote_volume": 52923.12648, "trades": 378, "taker_buy_quote": 9490.96577}, {"ts": 1775165940000, "open": 78.87, "high": 78.89, "low": 78.84, "close": 78.84, "volume": 372.236, "quote_volume": 29357.77382, "trades": 215, "taker_buy_quote": 18665.96524}, {"ts": 1775166000000, "open": 78.84, "high": 78.84, "low": 78.76, "close": 78.83, "volume": 1265.334, "quote_volume": 99718.78089, "trades": 529, "taker_buy_quote": 40127.47201}, {"ts": 1775166060000, "open": 78.84, "high": 78.85, "low": 78.77, "close": 78.82, "volume": 552.21, "quote_volume": 43520.79511, "trades": 290, "taker_buy_quote": 11927.60062}, {"ts": 1775166120000, "open": 78.82, "high": 78.82, "low": 78.72, "close": 78.73, "volume": 1250.149, "quote_volume": 98438.94743, "trades": 550, "taker_buy_quote": 32121.21518}, {"ts": 1775166180000, "open": 78.73, "high": 78.76, "low": 78.7, "close": 78.71, "volume": 831.234, "quote_volume": 65440.16152, "trades": 415, "taker_buy_quote": 32742.89427}, {"ts": 1775166240000, "open": 78.72, "high": 78.79, "low": 78.72, "close": 78.77, "volume": 978.931, "quote_volume": 77101.75525, "trades": 429, "taker_buy_quote": 61611.51804}, {"ts": 1775166300000, "open": 78.77, "high": 78.81, "low": 78.77, "close": 78.81, "volume": 340.867, "quote_volume": 26859.19089, "trades": 206, "taker_buy_quote": 23247.80625}, {"ts": 1775166360000, "open": 78.8, "high": 78.85, "low": 78.79, "close": 78.81, "volume": 1080.89, "quote_volume": 85192.01216, "trades": 328, "taker_buy_quote": 35219.10684}, {"ts": 1775166420000, "open": 78.8, "high": 78.85, "low": 78.79, "close": 78.84, "volume": 446.05, "quote_volume": 35152.35329, "trades": 268, "taker_buy_quote": 30251.71128}, {"ts": 1775166480000, "open": 78.84, "high": 78.84, "low": 78.83, "close": 78.83, "volume": 38.374, "quote_volume": 3025.22631, "trades": 66, "taker_buy_quote": 1607.46876}, {"ts": 1775166540000, "open": 78.83, "high": 78.84, "low": 78.78, "close": 78.81, "volume": 539.492, "quote_volume": 42515.55369, "trades": 271, "taker_buy_quote": 14923.39304}, {"ts": 1775166600000, "open": 78.8, "high": 78.87, "low": 78.8, "close": 78.84, "volume": 467.861, "quote_volume": 36892.19664, "trades": 219, "taker_buy_quote": 19992.06492}, {"ts": 1775166660000, "open": 78.85, "high": 78.88, "low": 78.83, "close": 78.87, "volume": 376.618, "quote_volume": 29698.21374, "trades": 232, "taker_buy_quote": 22439.36109}, {"ts": 1775166720000, "open": 78.87, "high": 78.89, "low": 78.84, "close": 78.88, "volume": 436.063, "quote_volume": 34386.97013, "trades": 269, "taker_buy_quote": 23809.56674}, {"ts": 1775166780000, "open": 78.88, "high": 78.91, "low": 78.88, "close": 78.91, "volume": 266.986, "quote_volume": 21063.22601, "trades": 113, "taker_buy_quote": 15426.01849}, {"ts": 1775166840000, "open": 78.91, "high": 78.96, "low": 78.9, "close": 78.91, "volume": 1016.781, "quote_volume": 80250.72916, "trades": 331, "taker_buy_quote": 58493.27239}, {"ts": 1775166900000, "open": 78.9, "high": 78.91, "low": 78.88, "close": 78.91, "volume": 548.915, "quote_volume": 43305.89213, "trades": 221, "taker_buy_quote": 12970.69793}, {"ts": 1775166960000, "open": 78.91, "high": 78.97, "low": 78.91, "close": 78.94, "volume": 446.622, "quote_volume": 35260.48327, "trades": 274, "taker_buy_quote": 26716.52326}, {"ts": 1775167020000, "open": 78.94, "high": 78.97, "low": 78.94, "close": 78.97, "volume": 272.182, "quote_volume": 21490.74579, "trades": 156, "taker_buy_quote": 18832.61305}, {"ts": 1775167080000, "open": 78.96, "high": 78.97, "low": 78.94, "close": 78.96, "volume": 231.34, "quote_volume": 18265.0633, "trades": 144, "taker_buy_quote": 4528.63418}, {"ts": 1775167140000, "open": 78.96, "high": 78.97, "low": 78.91, "close": 78.97, "volume": 899.123, "quote_volume": 70977.66456, "trades": 361, "taker_buy_quote": 32615.89581}, {"ts": 1775167200000, "open": 78.96, "high": 78.98, "low": 78.9, "close": 78.94, "volume": 884.157, "quote_volume": 69798.68554, "trades": 568, "taker_buy_quote": 40035.75733}, {"ts": 1775167260000, "open": 78.94, "high": 78.98, "low": 78.94, "close": 78.96, "volume": 724.521, "quote_volume": 57202.22244, "trades": 273, "taker_buy_quote": 40122.06427}, {"ts": 1775167320000, "open": 78.96, "high": 79.0, "low": 78.93, "close": 78.93, "volume": 966.769, "quote_volume": 76329.71384, "trades": 420, "taker_buy_quote": 30232.61466}, {"ts": 1775167380000, "open": 78.94, "high": 79.07, "low": 78.94, "close": 79.0, "volume": 5756.902, "quote_volume": 454831.40117, "trades": 947, "taker_buy_quote": 286571.28752}, {"ts": 1775167440000, "open": 79.0, "high": 79.14, "low": 78.98, "close": 79.1, "volume": 2323.561, "quote_volume": 183748.42516, "trades": 699, "taker_buy_quote": 133411.30911}, {"ts": 1775167500000, "open": 79.11, "high": 79.11, "low": 79.09, "close": 79.09, "volume": 243.479, "quote_volume": 19259.40028, "trades": 162, "taker_buy_quote": 8567.85429}, {"ts": 1775167560000, "open": 79.1, "high": 79.13, "low": 79.07, "close": 79.08, "volume": 869.206, "quote_volume": 68745.74826, "trades": 483, "taker_buy_quote": 22586.29248}, {"ts": 1775167620000, "open": 79.07, "high": 79.07, "low": 79.01, "close": 79.04, "volume": 751.202, "quote_volume": 59382.31576, "trades": 368, "taker_buy_quote": 36594.68583}, {"ts": 1775167680000, "open": 79.04, "high": 79.07, "low": 79.01, "close": 79.06, "volume": 1200.702, "quote_volume": 94887.54469, "trades": 415, "taker_buy_quote": 46680.96675}, {"ts": 1775167740000, "open": 79.06, "high": 79.1, "low": 79.05, "close": 79.06, "volume": 931.745, "quote_volume": 73682.94173, "trades": 253, "taker_buy_quote": 63967.26648}, {"ts": 1775167800000, "open": 79.05, "high": 79.05, "low": 79.01, "close": 79.04, "volume": 611.529, "quote_volume": 48331.90015, "trades": 235, "taker_buy_quote": 17549.14343}, {"ts": 1775167860000, "open": 79.04, "high": 79.09, "low": 79.04, "close": 79.09, "volume": 707.407, "quote_volume": 55936.44237, "trades": 215, "taker_buy_quote": 38628.37426}, {"ts": 1775167920000, "open": 79.08, "high": 79.1, "low": 79.04, "close": 79.05, "volume": 572.066, "quote_volume": 45234.53829, "trades": 198, "taker_buy_quote": 13709.35389}, {"ts": 1775167980000, "open": 79.05, "high": 79.05, "low": 78.99, "close": 79.01, "volume": 2302.748, "quote_volume": 181989.08198, "trades": 375, "taker_buy_quote": 153751.88467}, {"ts": 1775168040000, "open": 79.0, "high": 79.03, "low": 78.98, "close": 79.0, "volume": 656.828, "quote_volume": 51892.70296, "trades": 226, "taker_buy_quote": 18338.50886}, {"ts": 1775168100000, "open": 79.0, "high": 79.05, "low": 79.0, "close": 79.04, "volume": 543.382, "quote_volume": 42937.55851, "trades": 251, "taker_buy_quote": 19944.63427}, {"ts": 1775168160000, "open": 79.05, "high": 79.1, "low": 79.03, "close": 79.1, "volume": 1210.266, "quote_volume": 95692.0908, "trades": 538, "taker_buy_quote": 58969.01775}, {"ts": 1775168220000, "open": 79.09, "high": 79.1, "low": 79.03, "close": 79.06, "volume": 792.218, "quote_volume": 62643.45487, "trades": 344, "taker_buy_quote": 32943.54941}, {"ts": 1775168280000, "open": 79.05, "high": 79.08, "low": 79.03, "close": 79.07, "volume": 561.056, "quote_volume": 44360.88406, "trades": 282, "taker_buy_quote": 32553.87368}, {"ts": 1775168340000, "open": 79.07, "high": 79.09, "low": 79.03, "close": 79.04, "volume": 987.11, "quote_volume": 78039.76228, "trades": 510, "taker_buy_quote": 46948.7629}, {"ts": 1775168400000, "open": 79.05, "high": 79.07, "low": 79.02, "close": 79.03, "volume": 600.871, "quote_volume": 47488.23185, "trades": 268, "taker_buy_quote": 26017.15714}, {"ts": 1775168460000, "open": 79.02, "high": 79.02, "low": 78.98, "close": 78.99, "volume": 352.729, "quote_volume": 27865.53138, "trades": 146, "taker_buy_quote": 11308.54431}, {"ts": 1775168520000, "open": 78.99, "high": 79.01, "low": 78.98, "close": 78.99, "volume": 614.165, "quote_volume": 48516.3646, "trades": 296, "taker_buy_quote": 28773.19595}, {"ts": 1775168580000, "open": 78.98, "high": 78.98, "low": 78.95, "close": 78.96, "volume": 98.377, "quote_volume": 7768.21341, "trades": 125, "taker_buy_quote": 4317.247}, {"ts": 1775168640000, "open": 78.95, "high": 78.96, "low": 78.86, "close": 78.88, "volume": 1341.747, "quote_volume": 105883.09203, "trades": 457, "taker_buy_quote": 19413.05727}, {"ts": 1775168700000, "open": 78.88, "high": 78.88, "low": 78.83, "close": 78.86, "volume": 1892.591, "quote_volume": 149206.17772, "trades": 317, "taker_buy_quote": 118780.22256}, {"ts": 1775168760000, "open": 78.86, "high": 78.86, "low": 78.73, "close": 78.83, "volume": 3982.734, "quote_volume": 313854.13499, "trades": 957, "taker_buy_quote": 93798.09353}, {"ts": 1775168820000, "open": 78.84, "high": 78.86, "low": 78.82, "close": 78.84, "volume": 902.67, "quote_volume": 71160.60269, "trades": 470, "taker_buy_quote": 28454.74541}, {"ts": 1775168880000, "open": 78.85, "high": 78.91, "low": 78.85, "close": 78.85, "volume": 4743.806, "quote_volume": 374267.16927, "trades": 513, "taker_buy_quote": 299664.57666}, {"ts": 1775168940000, "open": 78.86, "high": 78.89, "low": 78.85, "close": 78.89, "volume": 472.098, "quote_volume": 37235.76847, "trades": 191, "taker_buy_quote": 23988.8357}, {"ts": 1775169000000, "open": 78.89, "high": 78.97, "low": 78.89, "close": 78.97, "volume": 382.109, "quote_volume": 30157.72662, "trades": 452, "taker_buy_quote": 23005.48673}, {"ts": 1775169060000, "open": 78.97, "high": 79.05, "low": 78.97, "close": 79.0, "volume": 998.708, "quote_volume": 78893.199, "trades": 533, "taker_buy_quote": 66187.75094}, {"ts": 1775169120000, "open": 79.01, "high": 79.04, "low": 79.0, "close": 79.01, "volume": 197.265, "quote_volume": 15588.83467, "trades": 296, "taker_buy_quote": 7060.05339}, {"ts": 1775169180000, "open": 79.01, "high": 79.07, "low": 79.01, "close": 79.05, "volume": 746.914, "quote_volume": 59042.23465, "trades": 237, "taker_buy_quote": 48436.1008}, {"ts": 1775169240000, "open": 79.05, "high": 79.06, "low": 79.0, "close": 79.02, "volume": 527.476, "quote_volume": 41683.41923, "trades": 300, "taker_buy_quote": 13183.81343}, {"ts": 1775169300000, "open": 79.01, "high": 79.01, "low": 78.96, "close": 79.01, "volume": 559.356, "quote_volume": 44181.36009, "trades": 297, "taker_buy_quote": 31127.53565}, {"ts": 1775169360000, "open": 79.01, "high": 79.03, "low": 78.99, "close": 79.03, "volume": 592.682, "quote_volume": 46823.93975, "trades": 307, "taker_buy_quote": 21514.19917}, {"ts": 1775169420000, "open": 79.02, "high": 79.02, "low": 78.97, "close": 79.01, "volume": 255.805, "quote_volume": 20207.75174, "trades": 235, "taker_buy_quote": 16454.04492}, {"ts": 1775169480000, "open": 79.01, "high": 79.03, "low": 79.01, "close": 79.02, "volume": 318.47, "quote_volume": 25163.92362, "trades": 116, "taker_buy_quote": 20605.35383}, {"ts": 1775169540000, "open": 79.03, "high": 79.08, "low": 79.02, "close": 79.08, "volume": 1170.726, "quote_volume": 92547.51942, "trades": 416, "taker_buy_quote": 71722.5465}, {"ts": 1775169600000, "open": 79.08, "high": 79.1, "low": 79.06, "close": 79.06, "volume": 717.354, "quote_volume": 56727.79363, "trades": 416, "taker_buy_quote": 23280.51638}, {"ts": 1775169660000, "open": 79.05, "high": 79.08, "low": 79.05, "close": 79.08, "volume": 107.626, "quote_volume": 8509.30572, "trades": 103, "taker_buy_quote": 6427.14153}, {"ts": 1775169720000, "open": 79.07, "high": 79.11, "low": 79.07, "close": 79.11, "volume": 205.351, "quote_volume": 16243.99889, "trades": 203, "taker_buy_quote": 11775.61342}, {"ts": 1775169780000, "open": 79.11, "high": 79.14, "low": 79.07, "close": 79.09, "volume": 1995.763, "quote_volume": 157880.77293, "trades": 678, "taker_buy_quote": 39422.15362}, {"ts": 1775169840000, "open": 79.09, "high": 79.09, "low": 79.08, "close": 79.09, "volume": 331.162, "quote_volume": 26189.36939, "trades": 71, "taker_buy_quote": 8529.30287}, {"ts": 1775169900000, "open": 79.08, "high": 79.08, "low": 79.02, "close": 79.03, "volume": 823.093, "quote_volume": 65073.57805, "trades": 489, "taker_buy_quote": 6757.23645}, {"ts": 1775169960000, "open": 79.02, "high": 79.02, "low": 78.98, "close": 78.99, "volume": 324.42, "quote_volume": 25630.00614, "trades": 222, "taker_buy_quote": 3647.40781}, {"ts": 1775170020000, "open": 78.99, "high": 79.01, "low": 78.98, "close": 78.99, "volume": 623.019, "quote_volume": 49216.77417, "trades": 228, "taker_buy_quote": 35305.36306}, {"ts": 1775170080000, "open": 78.98, "high": 79.0, "low": 78.98, "close": 78.99, "volume": 788.05, "quote_volume": 62248.28116, "trades": 103, "taker_buy_quote": 18243.32091}, {"ts": 1775170140000, "open": 78.99, "high": 79.05, "low": 78.98, "close": 79.05, "volume": 442.599, "quote_volume": 34971.96709, "trades": 204, "taker_buy_quote": 34257.46975}, {"ts": 1775170200000, "open": 79.05, "high": 79.07, "low": 79.04, "close": 79.05, "volume": 367.947, "quote_volume": 29089.65286, "trades": 208, "taker_buy_quote": 10103.61479}, {"ts": 1775170260000, "open": 79.04, "high": 79.1, "low": 79.04, "close": 79.09, "volume": 1386.546, "quote_volume": 109623.3155, "trades": 808, "taker_buy_quote": 43710.59765}, {"ts": 1775170320000, "open": 79.09, "high": 79.09, "low": 79.03, "close": 79.04, "volume": 1189.827, "quote_volume": 94091.12215, "trades": 390, "taker_buy_quote": 36661.94389}, {"ts": 1775170380000, "open": 79.03, "high": 79.04, "low": 79.03, "close": 79.04, "volume": 102.264, "quote_volume": 8082.37295, "trades": 65, "taker_buy_quote": 3549.13312}, {"ts": 1775170440000, "open": 79.04, "high": 79.04, "low": 79.03, "close": 79.04, "volume": 48.672, "quote_volume": 3846.91109, "trades": 45, "taker_buy_quote": 2868.59872}, {"ts": 1775170500000, "open": 79.03, "high": 79.07, "low": 79.02, "close": 79.07, "volume": 783.047, "quote_volume": 61893.1971, "trades": 545, "taker_buy_quote": 31397.85126}, {"ts": 1775170560000, "open": 79.07, "high": 79.09, "low": 79.05, "close": 79.08, "volume": 374.276, "quote_volume": 29595.01171, "trades": 227, "taker_buy_quote": 23844.49957}, {"ts": 1775170620000, "open": 79.07, "high": 79.07, "low": 79.05, "close": 79.07, "volume": 447.927, "quote_volume": 35413.13854, "trades": 327, "taker_buy_quote": 8964.44386}, {"ts": 1775170680000, "open": 79.06, "high": 79.07, "low": 79.06, "close": 79.07, "volume": 101.552, "quote_volume": 8029.05352, "trades": 32, "taker_buy_quote": 2786.4268}, {"ts": 1775170740000, "open": 79.06, "high": 79.09, "low": 78.96, "close": 78.99, "volume": 2217.903, "quote_volume": 175283.35809, "trades": 737, "taker_buy_quote": 35448.25198}, {"ts": 1775170800000, "open": 78.99, "high": 79.0, "low": 78.89, "close": 78.89, "volume": 4446.86, "quote_volume": 350983.71302, "trades": 1168, "taker_buy_quote": 224596.45685}, {"ts": 1775170860000, "open": 78.9, "high": 79.0, "low": 78.9, "close": 78.96, "volume": 1155.215, "quote_volume": 91232.30649, "trades": 419, "taker_buy_quote": 29309.89172}, {"ts": 1775170920000, "open": 78.96, "high": 78.99, "low": 78.96, "close": 78.99, "volume": 458.144, "quote_volume": 36177.90836, "trades": 117, "taker_buy_quote": 31950.2034}, {"ts": 1775170980000, "open": 78.99, "high": 79.0, "low": 78.89, "close": 78.9, "volume": 437.726, "quote_volume": 34549.88891, "trades": 373, "taker_buy_quote": 9501.34023}, {"ts": 1775171040000, "open": 78.91, "high": 78.98, "low": 78.91, "close": 78.95, "volume": 739.165, "quote_volume": 58362.42372, "trades": 319, "taker_buy_quote": 46782.0166}, {"ts": 1775171100000, "open": 78.96, "high": 79.0, "low": 78.93, "close": 79.0, "volume": 1920.05, "quote_volume": 151636.68787, "trades": 522, "taker_buy_quote": 85555.51098}, {"ts": 1775171160000, "open": 78.99, "high": 79.01, "low": 78.99, "close": 79.0, "volume": 224.703, "quote_volume": 17751.288, "trades": 154, "taker_buy_quote": 13938.46124}, {"ts": 1775171220000, "open": 79.01, "high": 79.01, "low": 78.93, "close": 78.93, "volume": 391.009, "quote_volume": 30876.73105, "trades": 295, "taker_buy_quote": 10837.48821}, {"ts": 1775171280000, "open": 78.94, "high": 78.94, "low": 78.87, "close": 78.87, "volume": 252.3, "quote_volume": 19906.12473, "trades": 353, "taker_buy_quote": 6862.03416}, {"ts": 1775171340000, "open": 78.88, "high": 78.94, "low": 78.85, "close": 78.91, "volume": 797.733, "quote_volume": 62923.48232, "trades": 420, "taker_buy_quote": 41798.55935}, {"ts": 1775171400000, "open": 78.92, "high": 78.93, "low": 78.86, "close": 78.86, "volume": 211.477, "quote_volume": 16685.14186, "trades": 245, "taker_buy_quote": 4563.65626}, {"ts": 1775171460000, "open": 78.86, "high": 78.87, "low": 78.82, "close": 78.82, "volume": 416.133, "quote_volume": 32814.83423, "trades": 228, "taker_buy_quote": 8081.11449}, {"ts": 1775171520000, "open": 78.82, "high": 78.88, "low": 78.8, "close": 78.85, "volume": 972.194, "quote_volume": 76655.33335, "trades": 405, "taker_buy_quote": 53484.82716}, {"ts": 1775171580000, "open": 78.85, "high": 78.87, "low": 78.82, "close": 78.84, "volume": 1063.629, "quote_volume": 83857.5526, "trades": 388, "taker_buy_quote": 57935.96027}, {"ts": 1775171640000, "open": 78.84, "high": 78.89, "low": 78.84, "close": 78.88, "volume": 576.317, "quote_volume": 45448.02585, "trades": 256, "taker_buy_quote": 42520.20934}, {"ts": 1775171700000, "open": 78.88, "high": 78.93, "low": 78.85, "close": 78.93, "volume": 3054.985, "quote_volume": 241046.1348, "trades": 484, "taker_buy_quote": 154138.42694}, {"ts": 1775171760000, "open": 78.94, "high": 79.02, "low": 78.94, "close": 78.95, "volume": 532.94, "quote_volume": 42087.64165, "trades": 443, "taker_buy_quote": 24129.9674}, {"ts": 1775171820000, "open": 78.94, "high": 78.95, "low": 78.91, "close": 78.92, "volume": 616.438, "quote_volume": 48651.83849, "trades": 180, "taker_buy_quote": 37347.47716}, {"ts": 1775171880000, "open": 78.92, "high": 78.98, "low": 78.92, "close": 78.95, "volume": 311.656, "quote_volume": 24607.63462, "trades": 259, "taker_buy_quote": 17851.45909}, {"ts": 1775171940000, "open": 78.95, "high": 78.96, "low": 78.92, "close": 78.96, "volume": 577.02, "quote_volume": 45550.71548, "trades": 235, "taker_buy_quote": 21078.10946}, {"ts": 1775172000000, "open": 78.95, "high": 79.02, "low": 78.95, "close": 78.97, "volume": 1235.953, "quote_volume": 97634.31806, "trades": 366, "taker_buy_quote": 55177.36177}, {"ts": 1775172060000, "open": 78.97, "high": 79.12, "low": 78.96, "close": 79.09, "volume": 2789.217, "quote_volume": 220550.00031, "trades": 491, "taker_buy_quote": 180980.54375}, {"ts": 1775172120000, "open": 79.1, "high": 79.15, "low": 79.09, "close": 79.09, "volume": 1652.671, "quote_volume": 130774.41442, "trades": 475, "taker_buy_quote": 50727.25781}, {"ts": 1775172180000, "open": 79.09, "high": 79.11, "low": 79.04, "close": 79.09, "volume": 536.772, "quote_volume": 42441.69489, "trades": 319, "taker_buy_quote": 14302.61794}, {"ts": 1775172240000, "open": 79.1, "high": 79.14, "low": 79.07, "close": 79.08, "volume": 2053.145, "quote_volume": 162411.31183, "trades": 449, "taker_buy_quote": 131152.26418}, {"ts": 1775172300000, "open": 79.07, "high": 79.07, "low": 78.96, "close": 78.96, "volume": 1156.967, "quote_volume": 91398.75743, "trades": 449, "taker_buy_quote": 11833.89802}, {"ts": 1775172360000, "open": 78.97, "high": 78.99, "low": 78.97, "close": 78.99, "volume": 176.096, "quote_volume": 13907.81937, "trades": 124, "taker_buy_quote": 6111.82322}, {"ts": 1775172420000, "open": 78.98, "high": 78.99, "low": 78.95, "close": 78.98, "volume": 388.622, "quote_volume": 30688.46775, "trades": 239, "taker_buy_quote": 12219.02931}, {"ts": 1775172480000, "open": 78.98, "high": 78.99, "low": 78.94, "close": 78.95, "volume": 976.855, "quote_volume": 77132.55944, "trades": 209, "taker_buy_quote": 3417.90286}, {"ts": 1775172540000, "open": 78.95, "high": 78.96, "low": 78.92, "close": 78.93, "volume": 597.703, "quote_volume": 47180.98626, "trades": 226, "taker_buy_quote": 15606.84248}, {"ts": 1775172600000, "open": 78.94, "high": 78.95, "low": 78.9, "close": 78.9, "volume": 1166.57, "quote_volume": 92071.73507, "trades": 216, "taker_buy_quote": 38571.70847}, {"ts": 1775172660000, "open": 78.91, "high": 78.93, "low": 78.86, "close": 78.87, "volume": 922.197, "quote_volume": 72751.82233, "trades": 262, "taker_buy_quote": 37067.63555}, {"ts": 1775172720000, "open": 78.87, "high": 78.93, "low": 78.86, "close": 78.89, "volume": 916.19, "quote_volume": 72264.65183, "trades": 343, "taker_buy_quote": 37472.72712}, {"ts": 1775172780000, "open": 78.89, "high": 78.91, "low": 78.89, "close": 78.91, "volume": 278.176, "quote_volume": 21946.39364, "trades": 224, "taker_buy_quote": 16859.28904}, {"ts": 1775172840000, "open": 78.91, "high": 78.98, "low": 78.88, "close": 78.97, "volume": 1852.733, "quote_volume": 146191.19328, "trades": 448, "taker_buy_quote": 90635.55611}, {"ts": 1775172900000, "open": 78.98, "high": 78.98, "low": 78.92, "close": 78.92, "volume": 477.897, "quote_volume": 37724.4769, "trades": 186, "taker_buy_quote": 9866.55102}, {"ts": 1775172960000, "open": 78.92, "high": 78.92, "low": 78.89, "close": 78.89, "volume": 246.803, "quote_volume": 19473.44469, "trades": 141, "taker_buy_quote": 7473.82779}, {"ts": 1775173020000, "open": 78.9, "high": 78.9, "low": 78.86, "close": 78.88, "volume": 347.769, "quote_volume": 27431.2297, "trades": 136, "taker_buy_quote": 9804.1794}, {"ts": 1775173080000, "open": 78.88, "high": 78.89, "low": 78.86, "close": 78.89, "volume": 989.737, "quote_volume": 78068.24525, "trades": 181, "taker_buy_quote": 5633.11426}, {"ts": 1775173140000, "open": 78.88, "high": 78.91, "low": 78.88, "close": 78.91, "volume": 88.918, "quote_volume": 7015.82314, "trades": 116, "taker_buy_quote": 6331.62154}, {"ts": 1775173200000, "open": 78.92, "high": 78.94, "low": 78.9, "close": 78.9, "volume": 657.507, "quote_volume": 51889.03663, "trades": 177, "taker_buy_quote": 3644.06039}, {"ts": 1775173260000, "open": 78.91, "high": 78.97, "low": 78.9, "close": 78.96, "volume": 256.644, "quote_volume": 20262.48556, "trades": 213, "taker_buy_quote": 12053.77554}, {"ts": 1775173320000, "open": 78.96, "high": 78.98, "low": 78.95, "close": 78.97, "volume": 1034.507, "quote_volume": 81693.99462, "trades": 277, "taker_buy_quote": 65669.80658}, {"ts": 1775173380000, "open": 78.96, "high": 78.96, "low": 78.93, "close": 78.93, "volume": 93.837, "quote_volume": 7409.11978, "trades": 100, "taker_buy_quote": 5556.88677}, {"ts": 1775173440000, "open": 78.94, "high": 78.94, "low": 78.89, "close": 78.9, "volume": 73.86, "quote_volume": 5828.68918, "trades": 105, "taker_buy_quote": 1127.97095}, {"ts": 1775173500000, "open": 78.89, "high": 78.89, "low": 78.86, "close": 78.88, "volume": 430.071, "quote_volume": 33921.52069, "trades": 179, "taker_buy_quote": 17494.21536}, {"ts": 1775173560000, "open": 78.87, "high": 78.87, "low": 78.82, "close": 78.86, "volume": 1093.815, "quote_volume": 86230.88264, "trades": 305, "taker_buy_quote": 28803.46718}, {"ts": 1775173620000, "open": 78.87, "high": 78.9, "low": 78.86, "close": 78.89, "volume": 687.179, "quote_volume": 54198.35744, "trades": 98, "taker_buy_quote": 52237.01456}, {"ts": 1775173680000, "open": 78.89, "high": 78.94, "low": 78.89, "close": 78.91, "volume": 485.832, "quote_volume": 38343.89013, "trades": 224, "taker_buy_quote": 7513.6806}, {"ts": 1775173740000, "open": 78.92, "high": 78.92, "low": 78.9, "close": 78.9, "volume": 1462.814, "quote_volume": 115420.86119, "trades": 246, "taker_buy_quote": 69248.80729}, {"ts": 1775173800000, "open": 78.9, "high": 78.96, "low": 78.87, "close": 78.9, "volume": 5909.899, "quote_volume": 466368.3517, "trades": 676, "taker_buy_quote": 352334.83381}, {"ts": 1775173860000, "open": 78.9, "high": 78.92, "low": 78.89, "close": 78.91, "volume": 281.604, "quote_volume": 22220.1706, "trades": 147, "taker_buy_quote": 14805.73231}, {"ts": 1775173920000, "open": 78.92, "high": 78.94, "low": 78.91, "close": 78.92, "volume": 476.811, "quote_volume": 37632.3766, "trades": 174, "taker_buy_quote": 8520.89786}, {"ts": 1775173980000, "open": 78.92, "high": 78.95, "low": 78.92, "close": 78.93, "volume": 756.382, "quote_volume": 59700.37083, "trades": 172, "taker_buy_quote": 49861.35478}, {"ts": 1775174040000, "open": 78.92, "high": 78.95, "low": 78.91, "close": 78.95, "volume": 642.86, "quote_volume": 50737.80327, "trades": 209, "taker_buy_quote": 18427.35607}, {"ts": 1775174100000, "open": 78.96, "high": 78.99, "low": 78.95, "close": 78.97, "volume": 468.83, "quote_volume": 37025.63299, "trades": 224, "taker_buy_quote": 20760.04345}, {"ts": 1775174160000, "open": 78.96, "high": 78.99, "low": 78.96, "close": 78.98, "volume": 190.714, "quote_volume": 15061.65172, "trades": 105, "taker_buy_quote": 9411.59388}, {"ts": 1775174220000, "open": 78.98, "high": 78.99, "low": 78.96, "close": 78.96, "volume": 468.917, "quote_volume": 37033.11962, "trades": 101, "taker_buy_quote": 4190.51512}, {"ts": 1775174280000, "open": 78.97, "high": 78.97, "low": 78.93, "close": 78.94, "volume": 483.058, "quote_volume": 38137.36316, "trades": 119, "taker_buy_quote": 1781.37626}, {"ts": 1775174340000, "open": 78.94, "high": 78.95, "low": 78.91, "close": 78.94, "volume": 689.227, "quote_volume": 54399.16694, "trades": 242, "taker_buy_quote": 32603.192}, {"ts": 1775174400000, "open": 78.95, "high": 79.0, "low": 78.95, "close": 78.96, "volume": 968.793, "quote_volume": 76515.22961, "trades": 517, "taker_buy_quote": 41056.35039}, {"ts": 1775174460000, "open": 78.95, "high": 79.03, "low": 78.95, "close": 78.99, "volume": 723.239, "quote_volume": 57131.55214, "trades": 471, "taker_buy_quote": 36401.56365}, {"ts": 1775174520000, "open": 78.98, "high": 78.99, "low": 78.97, "close": 78.97, "volume": 259.64, "quote_volume": 20504.75806, "trades": 163, "taker_buy_quote": 13427.10647}, {"ts": 1775174580000, "open": 78.98, "high": 78.99, "low": 78.97, "close": 78.98, "volume": 79.056, "quote_volume": 6243.99738, "trades": 73, "taker_buy_quote": 4619.1442}, {"ts": 1775174640000, "open": 78.99, "high": 79.02, "low": 78.98, "close": 79.0, "volume": 515.519, "quote_volume": 40729.62571, "trades": 205, "taker_buy_quote": 10934.44395}, {"ts": 1775174700000, "open": 79.01, "high": 79.02, "low": 78.97, "close": 78.98, "volume": 268.953, "quote_volume": 21244.42766, "trades": 209, "taker_buy_quote": 13585.66864}, {"ts": 1775174760000, "open": 78.98, "high": 79.01, "low": 78.97, "close": 79.01, "volume": 864.889, "quote_volume": 68321.34295, "trades": 225, "taker_buy_quote": 59546.63443}, {"ts": 1775174820000, "open": 79.01, "high": 79.03, "low": 78.98, "close": 78.98, "volume": 953.111, "quote_volume": 75302.14291, "trades": 241, "taker_buy_quote": 44002.90861}, {"ts": 1775174880000, "open": 78.98, "high": 78.98, "low": 78.87, "close": 78.87, "volume": 1087.374, "quote_volume": 85814.97301, "trades": 395, "taker_buy_quote": 6106.05396}, {"ts": 1775174940000, "open": 78.87, "high": 78.98, "low": 78.87, "close": 78.96, "volume": 1795.425, "quote_volume": 141760.80481, "trades": 380, "taker_buy_quote": 29991.55956}, {"ts": 1775175000000, "open": 78.95, "high": 78.97, "low": 78.94, "close": 78.96, "volume": 707.669, "quote_volume": 55874.41283, "trades": 232, "taker_buy_quote": 48125.90354}, {"ts": 1775175060000, "open": 78.95, "high": 78.99, "low": 78.92, "close": 78.99, "volume": 762.483, "quote_volume": 60208.63343, "trades": 436, "taker_buy_quote": 33520.58779}, {"ts": 1775175120000, "open": 78.99, "high": 79.03, "low": 78.99, "close": 78.99, "volume": 540.656, "quote_volume": 42714.96587, "trades": 313, "taker_buy_quote": 27330.86064}, {"ts": 1775175180000, "open": 78.98, "high": 78.98, "low": 78.93, "close": 78.96, "volume": 1042.327, "quote_volume": 82290.83045, "trades": 226, "taker_buy_quote": 24698.6462}, {"ts": 1775175240000, "open": 78.97, "high": 79.02, "low": 78.95, "close": 79.02, "volume": 608.386, "quote_volume": 48042.86897, "trades": 265, "taker_buy_quote": 33201.23103}, {"ts": 1775175300000, "open": 79.02, "high": 79.02, "low": 78.97, "close": 79.0, "volume": 363.155, "quote_volume": 28685.2236, "trades": 196, "taker_buy_quote": 24504.43236}, {"ts": 1775175360000, "open": 79.0, "high": 79.03, "low": 78.97, "close": 79.03, "volume": 1116.552, "quote_volume": 88197.2058, "trades": 306, "taker_buy_quote": 38076.66401}, {"ts": 1775175420000, "open": 79.03, "high": 79.09, "low": 79.03, "close": 79.09, "volume": 916.364, "quote_volume": 72459.97925, "trades": 244, "taker_buy_quote": 32444.22731}, {"ts": 1775175480000, "open": 79.09, "high": 79.1, "low": 79.08, "close": 79.1, "volume": 170.683, "quote_volume": 13498.59507, "trades": 141, "taker_buy_quote": 4915.20619}, {"ts": 1775175540000, "open": 79.1, "high": 79.1, "low": 79.09, "close": 79.09, "volume": 69.245, "quote_volume": 5477.08881, "trades": 28, "taker_buy_quote": 3968.9216}, {"ts": 1775175600000, "open": 79.1, "high": 79.13, "low": 79.09, "close": 79.13, "volume": 854.418, "quote_volume": 67588.09921, "trades": 154, "taker_buy_quote": 57549.00414}, {"ts": 1775175660000, "open": 79.13, "high": 79.17, "low": 79.1, "close": 79.17, "volume": 1484.393, "quote_volume": 117455.94438, "trades": 542, "taker_buy_quote": 29253.92644}, {"ts": 1775175720000, "open": 79.17, "high": 79.28, "low": 79.17, "close": 79.27, "volume": 1546.549, "quote_volume": 122555.26666, "trades": 421, "taker_buy_quote": 66366.41409}, {"ts": 1775175780000, "open": 79.27, "high": 79.38, "low": 79.27, "close": 79.38, "volume": 1573.809, "quote_volume": 124842.02655, "trades": 365, "taker_buy_quote": 97027.14084}, {"ts": 1775175840000, "open": 79.37, "high": 79.37, "low": 79.32, "close": 79.34, "volume": 1924.025, "quote_volume": 152674.02279, "trades": 617, "taker_buy_quote": 108121.60239}, {"ts": 1775175900000, "open": 79.34, "high": 79.34, "low": 79.21, "close": 79.22, "volume": 1765.265, "quote_volume": 139907.52462, "trades": 980, "taker_buy_quote": 43504.79727}, {"ts": 1775175960000, "open": 79.21, "high": 79.21, "low": 79.17, "close": 79.19, "volume": 401.245, "quote_volume": 31775.13862, "trades": 423, "taker_buy_quote": 15036.10241}, {"ts": 1775176020000, "open": 79.18, "high": 79.23, "low": 79.13, "close": 79.23, "volume": 711.512, "quote_volume": 56332.81221, "trades": 549, "taker_buy_quote": 29620.79542}, {"ts": 1775176080000, "open": 79.22, "high": 79.24, "low": 79.2, "close": 79.2, "volume": 1194.119, "quote_volume": 94604.67067, "trades": 280, "taker_buy_quote": 28295.91193}, {"ts": 1775176140000, "open": 79.2, "high": 79.23, "low": 79.2, "close": 79.21, "volume": 896.396, "quote_volume": 71004.05238, "trades": 391, "taker_buy_quote": 40123.69407}, {"ts": 1775176200000, "open": 79.21, "high": 79.21, "low": 79.19, "close": 79.2, "volume": 427.571, "quote_volume": 33863.37295, "trades": 307, "taker_buy_quote": 6463.77028}, {"ts": 1775176260000, "open": 79.21, "high": 79.21, "low": 79.16, "close": 79.2, "volume": 967.221, "quote_volume": 76593.49405, "trades": 560, "taker_buy_quote": 22780.82312}, {"ts": 1775176320000, "open": 79.2, "high": 79.22, "low": 79.15, "close": 79.18, "volume": 1344.242, "quote_volume": 106432.3668, "trades": 545, "taker_buy_quote": 69106.53446}, {"ts": 1775176380000, "open": 79.18, "high": 79.2, "low": 79.17, "close": 79.18, "volume": 479.944, "quote_volume": 38003.05686, "trades": 129, "taker_buy_quote": 12903.34944}, {"ts": 1775176440000, "open": 79.17, "high": 79.2, "low": 79.16, "close": 79.2, "volume": 722.009, "quote_volume": 57160.94403, "trades": 676, "taker_buy_quote": 11038.9024}, {"ts": 1775176500000, "open": 79.2, "high": 79.24, "low": 79.2, "close": 79.21, "volume": 2567.298, "quote_volume": 203400.54536, "trades": 930, "taker_buy_quote": 38754.23226}, {"ts": 1775176560000, "open": 79.21, "high": 79.22, "low": 79.2, "close": 79.22, "volume": 97.082, "quote_volume": 7690.1754, "trades": 50, "taker_buy_quote": 5471.47692}, {"ts": 1775176620000, "open": 79.21, "high": 79.28, "low": 79.21, "close": 79.26, "volume": 1016.512, "quote_volume": 80538.10593, "trades": 397, "taker_buy_quote": 52924.9497}, {"ts": 1775176680000, "open": 79.26, "high": 79.33, "low": 79.25, "close": 79.31, "volume": 1197.476, "quote_volume": 94953.60951, "trades": 380, "taker_buy_quote": 65357.46377}, {"ts": 1775176740000, "open": 79.32, "high": 79.34, "low": 79.21, "close": 79.21, "volume": 2267.146, "quote_volume": 179731.81432, "trades": 1161, "taker_buy_quote": 33969.37838}, {"ts": 1775176800000, "open": 79.21, "high": 79.24, "low": 79.11, "close": 79.12, "volume": 3187.256, "quote_volume": 252318.20016, "trades": 816, "taker_buy_quote": 36606.07293}, {"ts": 1775176860000, "open": 79.12, "high": 79.12, "low": 79.0, "close": 79.05, "volume": 4454.975, "quote_volume": 352210.40284, "trades": 948, "taker_buy_quote": 22830.19637}, {"ts": 1775176920000, "open": 79.05, "high": 79.29, "low": 79.05, "close": 79.28, "volume": 8201.861, "quote_volume": 649453.15921, "trades": 1312, "taker_buy_quote": 402423.14561}, {"ts": 1775176980000, "open": 79.29, "high": 79.29, "low": 79.22, "close": 79.27, "volume": 3601.481, "quote_volume": 285449.13102, "trades": 713, "taker_buy_quote": 67122.17905}, {"ts": 1775177040000, "open": 79.27, "high": 79.27, "low": 79.25, "close": 79.25, "volume": 944.88, "quote_volume": 74887.14694, "trades": 488, "taker_buy_quote": 25367.02038}, {"ts": 1775177100000, "open": 79.25, "high": 79.26, "low": 79.17, "close": 79.2, "volume": 2155.013, "quote_volume": 170731.46781, "trades": 850, "taker_buy_quote": 76616.13527}, {"ts": 1775177160000, "open": 79.2, "high": 79.24, "low": 79.19, "close": 79.22, "volume": 1446.883, "quote_volume": 114621.17799, "trades": 594, "taker_buy_quote": 42845.62223}, {"ts": 1775177220000, "open": 79.22, "high": 79.22, "low": 79.15, "close": 79.17, "volume": 975.683, "quote_volume": 77240.66286, "trades": 319, "taker_buy_quote": 39768.74166}, {"ts": 1775177280000, "open": 79.16, "high": 79.22, "low": 79.16, "close": 79.2, "volume": 824.094, "quote_volume": 65271.96743, "trades": 692, "taker_buy_quote": 12042.65718}, {"ts": 1775177340000, "open": 79.2, "high": 79.24, "low": 79.2, "close": 79.24, "volume": 525.887, "quote_volume": 41660.47547, "trades": 173, "taker_buy_quote": 39822.72289}, {"ts": 1775177400000, "open": 79.24, "high": 79.27, "low": 79.23, "close": 79.24, "volume": 703.063, "quote_volume": 55712.24233, "trades": 258, "taker_buy_quote": 20643.45652}, {"ts": 1775177460000, "open": 79.24, "high": 79.24, "low": 79.19, "close": 79.21, "volume": 1248.188, "quote_volume": 98887.97936, "trades": 632, "taker_buy_quote": 5192.37557}, {"ts": 1775177520000, "open": 79.21, "high": 79.27, "low": 79.2, "close": 79.21, "volume": 4886.479, "quote_volume": 387120.28004, "trades": 628, "taker_buy_quote": 65154.12047}, {"ts": 1775177580000, "open": 79.21, "high": 79.23, "low": 79.17, "close": 79.17, "volume": 875.136, "quote_volume": 69312.88732, "trades": 532, "taker_buy_quote": 8700.78163}, {"ts": 1775177640000, "open": 79.17, "high": 79.18, "low": 79.13, "close": 79.15, "volume": 1173.067, "quote_volume": 92848.84212, "trades": 329, "taker_buy_quote": 33573.66806}, {"ts": 1775177700000, "open": 79.14, "high": 79.17, "low": 79.12, "close": 79.12, "volume": 827.722, "quote_volume": 65511.07696, "trades": 415, "taker_buy_quote": 7266.79537}, {"ts": 1775177760000, "open": 79.12, "high": 79.18, "low": 79.12, "close": 79.17, "volume": 3168.851, "quote_volume": 250782.58596, "trades": 448, "taker_buy_quote": 215951.44998}, {"ts": 1775177820000, "open": 79.18, "high": 79.21, "low": 79.17, "close": 79.21, "volume": 471.795, "quote_volume": 37362.21248, "trades": 219, "taker_buy_quote": 26288.07739}, {"ts": 1775177880000, "open": 79.2, "high": 79.22, "low": 79.2, "close": 79.21, "volume": 821.921, "quote_volume": 65103.65438, "trades": 288, "taker_buy_quote": 37803.17887}, {"ts": 1775177940000, "open": 79.21, "high": 79.23, "low": 79.2, "close": 79.23, "volume": 382.333, "quote_volume": 30287.00628, "trades": 102, "taker_buy_quote": 28811.80449}, {"ts": 1775178000000, "open": 79.23, "high": 79.26, "low": 79.19, "close": 79.25, "volume": 1766.06, "quote_volume": 139908.13585, "trades": 1018, "taker_buy_quote": 41968.19066}, {"ts": 1775178060000, "open": 79.25, "high": 79.26, "low": 79.23, "close": 79.26, "volume": 92.096, "quote_volume": 7297.97489, "trades": 104, "taker_buy_quote": 1958.95044}, {"ts": 1775178120000, "open": 79.26, "high": 79.26, "low": 79.23, "close": 79.26, "volume": 255.931, "quote_volume": 20282.79566, "trades": 219, "taker_buy_quote": 5792.14467}, {"ts": 1775178180000, "open": 79.26, "high": 79.28, "low": 79.25, "close": 79.28, "volume": 1244.706, "quote_volume": 98657.34876, "trades": 140, "taker_buy_quote": 93247.59558}, {"ts": 1775178240000, "open": 79.27, "high": 79.31, "low": 79.24, "close": 79.31, "volume": 1570.692, "quote_volume": 124502.18044, "trades": 482, "taker_buy_quote": 63801.53894}, {"ts": 1775178300000, "open": 79.31, "high": 79.44, "low": 79.31, "close": 79.41, "volume": 2482.713, "quote_volume": 197063.65403, "trades": 708, "taker_buy_quote": 153099.00808}, {"ts": 1775178360000, "open": 79.42, "high": 79.43, "low": 79.34, "close": 79.35, "volume": 713.236, "quote_volume": 56623.9522, "trades": 305, "taker_buy_quote": 17635.6171}, {"ts": 1775178420000, "open": 79.35, "high": 79.37, "low": 79.29, "close": 79.29, "volume": 824.954, "quote_volume": 65445.91383, "trades": 433, "taker_buy_quote": 34815.38076}, {"ts": 1775178480000, "open": 79.28, "high": 79.29, "low": 79.23, "close": 79.23, "volume": 577.742, "quote_volume": 45782.34007, "trades": 345, "taker_buy_quote": 20838.17739}, {"ts": 1775178540000, "open": 79.22, "high": 79.33, "low": 79.21, "close": 79.32, "volume": 935.561, "quote_volume": 74147.72992, "trades": 370, "taker_buy_quote": 68797.65077}, {"ts": 1775178600000, "open": 79.33, "high": 79.33, "low": 79.27, "close": 79.27, "volume": 407.85, "quote_volume": 32346.50235, "trades": 245, "taker_buy_quote": 3714.97886}, {"ts": 1775178660000, "open": 79.27, "high": 79.27, "low": 79.24, "close": 79.25, "volume": 1236.558, "quote_volume": 98002.34907, "trades": 310, "taker_buy_quote": 64311.70584}, {"ts": 1775178720000, "open": 79.25, "high": 79.26, "low": 79.24, "close": 79.25, "volume": 437.831, "quote_volume": 34698.24355, "trades": 216, "taker_buy_quote": 2438.64967}, {"ts": 1775178780000, "open": 79.25, "high": 79.36, "low": 79.25, "close": 79.36, "volume": 1600.973, "quote_volume": 126955.32804, "trades": 391, "taker_buy_quote": 120208.31562}, {"ts": 1775178840000, "open": 79.36, "high": 79.38, "low": 79.3, "close": 79.38, "volume": 2215.456, "quote_volume": 175737.18754, "trades": 573, "taker_buy_quote": 115316.59836}, {"ts": 1775178900000, "open": 79.37, "high": 79.4, "low": 79.33, "close": 79.35, "volume": 328.693, "quote_volume": 26088.83222, "trades": 389, "taker_buy_quote": 8239.57104}, {"ts": 1775178960000, "open": 79.36, "high": 79.4, "low": 79.31, "close": 79.31, "volume": 1272.506, "quote_volume": 100963.46182, "trades": 456, "taker_buy_quote": 6001.37944}, {"ts": 1775179020000, "open": 79.3, "high": 79.35, "low": 79.3, "close": 79.35, "volume": 329.787, "quote_volume": 26163.77594, "trades": 195, "taker_buy_quote": 9095.02577}, {"ts": 1775179080000, "open": 79.35, "high": 79.37, "low": 79.33, "close": 79.37, "volume": 608.024, "quote_volume": 48241.35836, "trades": 231, "taker_buy_quote": 41129.51173}, {"ts": 1775179140000, "open": 79.37, "high": 79.37, "low": 79.34, "close": 79.34, "volume": 103.755, "quote_volume": 8233.00846, "trades": 83, "taker_buy_quote": 3627.26714}, {"ts": 1775179200000, "open": 79.34, "high": 79.35, "low": 79.31, "close": 79.31, "volume": 972.409, "quote_volume": 77137.53057, "trades": 235, "taker_buy_quote": 34745.62215}, {"ts": 1775179260000, "open": 79.31, "high": 79.35, "low": 79.3, "close": 79.35, "volume": 671.511, "quote_volume": 53259.1026, "trades": 220, "taker_buy_quote": 28817.18856}, {"ts": 1775179320000, "open": 79.36, "high": 79.4, "low": 79.36, "close": 79.4, "volume": 250.729, "quote_volume": 19901.40299, "trades": 146, "taker_buy_quote": 16539.16804}, {"ts": 1775179380000, "open": 79.4, "high": 79.57, "low": 79.4, "close": 79.52, "volume": 4859.39, "quote_volume": 386390.90001, "trades": 1028, "taker_buy_quote": 223536.31743}, {"ts": 1775179440000, "open": 79.51, "high": 79.55, "low": 79.49, "close": 79.5, "volume": 2676.841, "quote_volume": 212868.11613, "trades": 549, "taker_buy_quote": 121005.58575}, {"ts": 1775179500000, "open": 79.5, "high": 79.57, "low": 79.5, "close": 79.56, "volume": 982.081, "quote_volume": 78121.24851, "trades": 255, "taker_buy_quote": 69212.06371}, {"ts": 1775179560000, "open": 79.55, "high": 79.65, "low": 79.54, "close": 79.61, "volume": 2447.899, "quote_volume": 194835.24621, "trades": 592, "taker_buy_quote": 116303.93648}, {"ts": 1775179620000, "open": 79.6, "high": 79.71, "low": 79.6, "close": 79.71, "volume": 3197.712, "quote_volume": 254704.34474, "trades": 780, "taker_buy_quote": 162181.07801}, {"ts": 1775179680000, "open": 79.71, "high": 79.72, "low": 79.61, "close": 79.65, "volume": 1970.061, "quote_volume": 156938.72688, "trades": 582, "taker_buy_quote": 62940.18316}, {"ts": 1775179740000, "open": 79.66, "high": 79.7, "low": 79.65, "close": 79.67, "volume": 1019.747, "quote_volume": 81242.94454, "trades": 285, "taker_buy_quote": 47642.66869}, {"ts": 1775179800000, "open": 79.67, "high": 79.7, "low": 79.65, "close": 79.67, "volume": 856.464, "quote_volume": 68238.304, "trades": 367, "taker_buy_quote": 50415.90329}, {"ts": 1775179860000, "open": 79.68, "high": 79.78, "low": 79.67, "close": 79.75, "volume": 4206.184, "quote_volume": 335304.06089, "trades": 878, "taker_buy_quote": 266046.76556}, {"ts": 1775179920000, "open": 79.76, "high": 79.79, "low": 79.6, "close": 79.6, "volume": 2750.448, "quote_volume": 219256.94764, "trades": 905, "taker_buy_quote": 58948.57704}, {"ts": 1775179980000, "open": 79.6, "high": 79.62, "low": 79.58, "close": 79.59, "volume": 1223.732, "quote_volume": 97415.47835, "trades": 336, "taker_buy_quote": 67111.13929}, {"ts": 1775180040000, "open": 79.59, "high": 79.62, "low": 79.46, "close": 79.47, "volume": 3760.792, "quote_volume": 298920.43482, "trades": 573, "taker_buy_quote": 230862.0642}, {"ts": 1775180100000, "open": 79.47, "high": 79.47, "low": 79.37, "close": 79.38, "volume": 1009.183, "quote_volume": 80138.90444, "trades": 526, "taker_buy_quote": 55097.18657}, {"ts": 1775180160000, "open": 79.39, "high": 79.43, "low": 79.23, "close": 79.26, "volume": 2509.564, "quote_volume": 199143.93115, "trades": 874, "taker_buy_quote": 27824.61643}, {"ts": 1775180220000, "open": 79.26, "high": 79.26, "low": 79.14, "close": 79.22, "volume": 1787.929, "quote_volume": 141577.00105, "trades": 880, "taker_buy_quote": 58333.13587}, {"ts": 1775180280000, "open": 79.22, "high": 79.27, "low": 79.16, "close": 79.16, "volume": 2397.89, "quote_volume": 189933.65789, "trades": 870, "taker_buy_quote": 30377.96901}, {"ts": 1775180340000, "open": 79.15, "high": 79.17, "low": 79.04, "close": 79.09, "volume": 2374.537, "quote_volume": 187816.00278, "trades": 1034, "taker_buy_quote": 67288.53491}, {"ts": 1775180400000, "open": 79.09, "high": 79.2, "low": 79.09, "close": 79.15, "volume": 2846.784, "quote_volume": 225322.55611, "trades": 842, "taker_buy_quote": 48786.90957}, {"ts": 1775180460000, "open": 79.14, "high": 79.24, "low": 79.14, "close": 79.2, "volume": 2318.94, "quote_volume": 183684.5194, "trades": 528, "taker_buy_quote": 111697.32574}, {"ts": 1775180520000, "open": 79.2, "high": 79.2, "low": 79.12, "close": 79.19, "volume": 2517.673, "quote_volume": 199312.06679, "trades": 448, "taker_buy_quote": 22825.76874}, {"ts": 1775180580000, "open": 79.18, "high": 79.24, "low": 79.14, "close": 79.24, "volume": 2903.375, "quote_volume": 229887.44629, "trades": 580, "taker_buy_quote": 95798.44091}, {"ts": 1775180640000, "open": 79.23, "high": 79.25, "low": 79.18, "close": 79.19, "volume": 1392.669, "quote_volume": 110325.78313, "trades": 320, "taker_buy_quote": 38441.0895}, {"ts": 1775180700000, "open": 79.18, "high": 79.18, "low": 79.04, "close": 79.04, "volume": 3800.618, "quote_volume": 300718.07104, "trades": 652, "taker_buy_quote": 153300.80916}, {"ts": 1775180760000, "open": 79.03, "high": 79.05, "low": 79.0, "close": 79.04, "volume": 3402.483, "quote_volume": 268848.55595, "trades": 739, "taker_buy_quote": 53575.2248}, {"ts": 1775180820000, "open": 79.05, "high": 79.05, "low": 79.01, "close": 79.04, "volume": 1148.759, "quote_volume": 90793.24916, "trades": 341, "taker_buy_quote": 27950.10027}, {"ts": 1775180880000, "open": 79.05, "high": 79.12, "low": 79.04, "close": 79.11, "volume": 494.777, "quote_volume": 39128.62269, "trades": 330, "taker_buy_quote": 35949.69158}, {"ts": 1775180940000, "open": 79.11, "high": 79.22, "low": 79.11, "close": 79.16, "volume": 1597.521, "quote_volume": 126463.59899, "trades": 624, "taker_buy_quote": 31431.12203}, {"ts": 1775181000000, "open": 79.16, "high": 79.19, "low": 79.12, "close": 79.14, "volume": 415.827, "quote_volume": 32913.06097, "trades": 304, "taker_buy_quote": 21311.96042}, {"ts": 1775181060000, "open": 79.15, "high": 79.15, "low": 79.07, "close": 79.11, "volume": 2792.079, "quote_volume": 220893.45547, "trades": 511, "taker_buy_quote": 116773.0704}, {"ts": 1775181120000, "open": 79.1, "high": 79.16, "low": 79.1, "close": 79.12, "volume": 378.63, "quote_volume": 29965.7168, "trades": 250, "taker_buy_quote": 6783.92084}, {"ts": 1775181180000, "open": 79.12, "high": 79.16, "low": 79.12, "close": 79.15, "volume": 1146.063, "quote_volume": 90692.11077, "trades": 289, "taker_buy_quote": 13407.54388}, {"ts": 1775181240000, "open": 79.15, "high": 79.15, "low": 79.11, "close": 79.14, "volume": 731.003, "quote_volume": 57838.97262, "trades": 253, "taker_buy_quote": 50410.74371}, {"ts": 1775181300000, "open": 79.15, "high": 79.2, "low": 79.15, "close": 79.18, "volume": 1624.267, "quote_volume": 128609.09689, "trades": 354, "taker_buy_quote": 110038.53004}, {"ts": 1775181360000, "open": 79.18, "high": 79.2, "low": 79.17, "close": 79.18, "volume": 450.772, "quote_volume": 35694.64856, "trades": 159, "taker_buy_quote": 14094.68546}, {"ts": 1775181420000, "open": 79.18, "high": 79.18, "low": 79.12, "close": 79.13, "volume": 848.829, "quote_volume": 67191.51785, "trades": 231, "taker_buy_quote": 3545.07263}, {"ts": 1775181480000, "open": 79.13, "high": 79.18, "low": 79.13, "close": 79.17, "volume": 493.846, "quote_volume": 39085.41608, "trades": 201, "taker_buy_quote": 37231.63571}, {"ts": 1775181540000, "open": 79.17, "high": 79.18, "low": 79.15, "close": 79.17, "volume": 210.01, "quote_volume": 16625.7041, "trades": 112, "taker_buy_quote": 7541.76119}, {"ts": 1775181600000, "open": 79.18, "high": 79.18, "low": 79.09, "close": 79.1, "volume": 1150.23, "quote_volume": 90992.43194, "trades": 620, "taker_buy_quote": 37325.19183}, {"ts": 1775181660000, "open": 79.09, "high": 79.1, "low": 79.03, "close": 79.1, "volume": 668.552, "quote_volume": 52861.70424, "trades": 324, "taker_buy_quote": 26789.36795}, {"ts": 1775181720000, "open": 79.1, "high": 79.13, "low": 79.1, "close": 79.1, "volume": 344.841, "quote_volume": 27279.77775, "trades": 232, "taker_buy_quote": 5312.70961}, {"ts": 1775181780000, "open": 79.1, "high": 79.11, "low": 79.05, "close": 79.06, "volume": 550.047, "quote_volume": 43499.86536, "trades": 291, "taker_buy_quote": 6254.20745}, {"ts": 1775181840000, "open": 79.05, "high": 79.08, "low": 79.04, "close": 79.07, "volume": 171.834, "quote_volume": 13584.03591, "trades": 347, "taker_buy_quote": 10612.70354}, {"ts": 1775181900000, "open": 79.07, "high": 79.11, "low": 79.07, "close": 79.08, "volume": 450.242, "quote_volume": 35609.05592, "trades": 308, "taker_buy_quote": 26650.90228}, {"ts": 1775181960000, "open": 79.08, "high": 79.11, "low": 79.07, "close": 79.07, "volume": 155.334, "quote_volume": 12285.74838, "trades": 313, "taker_buy_quote": 7945.43669}, {"ts": 1775182020000, "open": 79.08, "high": 79.08, "low": 79.0, "close": 79.0, "volume": 536.185, "quote_volume": 42369.76119, "trades": 223, "taker_buy_quote": 3592.31714}, {"ts": 1775182080000, "open": 79.0, "high": 79.05, "low": 78.96, "close": 79.05, "volume": 1093.898, "quote_volume": 86401.80539, "trades": 431, "taker_buy_quote": 55035.93292}, {"ts": 1775182140000, "open": 79.05, "high": 79.05, "low": 78.98, "close": 78.99, "volume": 320.82, "quote_volume": 25348.04445, "trades": 164, "taker_buy_quote": 3668.71259}, {"ts": 1775182200000, "open": 78.99, "high": 78.99, "low": 78.91, "close": 78.94, "volume": 1576.864, "quote_volume": 124479.82518, "trades": 472, "taker_buy_quote": 48600.3205}, {"ts": 1775182260000, "open": 78.95, "high": 78.99, "low": 78.88, "close": 78.99, "volume": 3112.985, "quote_volume": 245762.59975, "trades": 507, "taker_buy_quote": 190924.13209}, {"ts": 1775182320000, "open": 78.99, "high": 79.04, "low": 78.95, "close": 79.04, "volume": 6317.266, "quote_volume": 498989.22131, "trades": 794, "taker_buy_quote": 111532.95463}, {"ts": 1775182380000, "open": 79.05, "high": 79.16, "low": 79.04, "close": 79.14, "volume": 714.055, "quote_volume": 56486.77232, "trades": 472, "taker_buy_quote": 29461.00678}, {"ts": 1775182440000, "open": 79.13, "high": 79.15, "low": 79.11, "close": 79.12, "volume": 1161.051, "quote_volume": 91870.0206, "trades": 294, "taker_buy_quote": 48942.97732}, {"ts": 1775182500000, "open": 79.13, "high": 79.22, "low": 79.12, "close": 79.15, "volume": 2013.974, "quote_volume": 159401.63587, "trades": 610, "taker_buy_quote": 57060.30181}, {"ts": 1775182560000, "open": 79.15, "high": 79.19, "low": 79.15, "close": 79.19, "volume": 129.347, "quote_volume": 10240.99361, "trades": 155, "taker_buy_quote": 6541.97567}, {"ts": 1775182620000, "open": 79.19, "high": 79.55, "low": 79.19, "close": 79.46, "volume": 4475.453, "quote_volume": 355413.10769, "trades": 1840, "taker_buy_quote": 251133.76222}, {"ts": 1775182680000, "open": 79.45, "high": 79.5, "low": 79.34, "close": 79.39, "volume": 5404.009, "quote_volume": 429061.89492, "trades": 1201, "taker_buy_quote": 189483.94124}, {"ts": 1775182740000, "open": 79.4, "high": 79.6, "low": 79.4, "close": 79.6, "volume": 5657.682, "quote_volume": 449930.27754, "trades": 1151, "taker_buy_quote": 395628.06192}, {"ts": 1775182800000, "open": 79.6, "high": 79.6, "low": 79.48, "close": 79.48, "volume": 1521.706, "quote_volume": 121037.26391, "trades": 578, "taker_buy_quote": 27851.90174}, {"ts": 1775182860000, "open": 79.48, "high": 79.48, "low": 79.39, "close": 79.41, "volume": 684.169, "quote_volume": 54353.94823, "trades": 443, "taker_buy_quote": 16764.48024}, {"ts": 1775182920000, "open": 79.4, "high": 79.41, "low": 79.34, "close": 79.36, "volume": 1358.091, "quote_volume": 107800.02417, "trades": 313, "taker_buy_quote": 8842.75572}, {"ts": 1775182980000, "open": 79.36, "high": 79.37, "low": 79.31, "close": 79.32, "volume": 290.127, "quote_volume": 23019.93109, "trades": 254, "taker_buy_quote": 7650.08525}, {"ts": 1775183040000, "open": 79.32, "high": 79.42, "low": 79.3, "close": 79.36, "volume": 1363.276, "quote_volume": 108190.34696, "trades": 425, "taker_buy_quote": 54529.65563}, {"ts": 1775183100000, "open": 79.37, "high": 79.4, "low": 79.37, "close": 79.38, "volume": 1084.166, "quote_volume": 86069.30839, "trades": 204, "taker_buy_quote": 43428.17594}, {"ts": 1775183160000, "open": 79.38, "high": 79.38, "low": 79.26, "close": 79.32, "volume": 958.786, "quote_volume": 76066.89257, "trades": 622, "taker_buy_quote": 28782.0074}, {"ts": 1775183220000, "open": 79.32, "high": 79.34, "low": 79.18, "close": 79.21, "volume": 923.172, "quote_volume": 73167.85208, "trades": 551, "taker_buy_quote": 23280.87077}, {"ts": 1775183280000, "open": 79.2, "high": 79.23, "low": 79.14, "close": 79.14, "volume": 600.474, "quote_volume": 47540.44536, "trades": 516, "taker_buy_quote": 13217.38635}, {"ts": 1775183340000, "open": 79.15, "high": 79.15, "low": 79.08, "close": 79.11, "volume": 974.034, "quote_volume": 77058.94747, "trades": 307, "taker_buy_quote": 59595.03743}, {"ts": 1775183400000, "open": 79.11, "high": 79.14, "low": 79.02, "close": 79.07, "volume": 2591.558, "quote_volume": 204963.95885, "trades": 745, "taker_buy_quote": 103105.00554}, {"ts": 1775183460000, "open": 79.07, "high": 79.08, "low": 78.98, "close": 78.99, "volume": 1498.644, "quote_volume": 118440.07897, "trades": 659, "taker_buy_quote": 33136.96954}, {"ts": 1775183520000, "open": 78.99, "high": 79.08, "low": 78.85, "close": 79.08, "volume": 5059.106, "quote_volume": 399627.90637, "trades": 1546, "taker_buy_quote": 234872.92834}, {"ts": 1775183580000, "open": 79.09, "high": 79.12, "low": 79.04, "close": 79.08, "volume": 1097.878, "quote_volume": 86818.03854, "trades": 634, "taker_buy_quote": 58185.4845}, {"ts": 1775183640000, "open": 79.09, "high": 79.15, "low": 79.08, "close": 79.15, "volume": 2711.451, "quote_volume": 214540.63201, "trades": 420, "taker_buy_quote": 178518.42539}, {"ts": 1775183700000, "open": 79.14, "high": 79.2, "low": 79.11, "close": 79.11, "volume": 804.415, "quote_volume": 63670.34056, "trades": 583, "taker_buy_quote": 31130.90738}, {"ts": 1775183760000, "open": 79.11, "high": 79.2, "low": 79.1, "close": 79.18, "volume": 932.861, "quote_volume": 73844.77787, "trades": 448, "taker_buy_quote": 53543.96577}, {"ts": 1775183820000, "open": 79.18, "high": 79.19, "low": 79.12, "close": 79.17, "volume": 443.294, "quote_volume": 35085.90795, "trades": 341, "taker_buy_quote": 7006.20913}, {"ts": 1775183880000, "open": 79.16, "high": 79.16, "low": 79.02, "close": 79.02, "volume": 1166.536, "quote_volume": 92272.56618, "trades": 574, "taker_buy_quote": 6178.85786}, {"ts": 1775183940000, "open": 79.03, "high": 79.03, "low": 78.94, "close": 78.94, "volume": 456.492, "quote_volume": 36053.40966, "trades": 510, "taker_buy_quote": 9719.24872}, {"ts": 1775184000000, "open": 78.94, "high": 79.02, "low": 78.91, "close": 79.01, "volume": 1279.225, "quote_volume": 101032.96971, "trades": 478, "taker_buy_quote": 69090.77283}, {"ts": 1775184060000, "open": 79.01, "high": 79.02, "low": 78.9, "close": 78.95, "volume": 1268.88, "quote_volume": 100177.50246, "trades": 590, "taker_buy_quote": 30555.58601}, {"ts": 1775184120000, "open": 78.94, "high": 79.08, "low": 78.94, "close": 79.08, "volume": 816.596, "quote_volume": 64512.27391, "trades": 314, "taker_buy_quote": 57980.91006}, {"ts": 1775184180000, "open": 79.07, "high": 79.09, "low": 79.02, "close": 79.02, "volume": 591.468, "quote_volume": 46759.2338, "trades": 329, "taker_buy_quote": 22326.37669}, {"ts": 1775184240000, "open": 79.02, "high": 79.02, "low": 78.98, "close": 79.01, "volume": 1034.543, "quote_volume": 81731.03713, "trades": 242, "taker_buy_quote": 6604.0006}, {"ts": 1775184300000, "open": 79.0, "high": 79.03, "low": 78.98, "close": 79.01, "volume": 594.735, "quote_volume": 46986.92935, "trades": 271, "taker_buy_quote": 31919.89524}, {"ts": 1775184360000, "open": 79.02, "high": 79.08, "low": 78.96, "close": 79.02, "volume": 3520.376, "quote_volume": 278231.37658, "trades": 565, "taker_buy_quote": 243341.80777}, {"ts": 1775184420000, "open": 79.02, "high": 79.09, "low": 79.02, "close": 79.09, "volume": 1688.873, "quote_volume": 133517.55947, "trades": 374, "taker_buy_quote": 107847.75149}, {"ts": 1775184480000, "open": 79.09, "high": 79.12, "low": 79.06, "close": 79.08, "volume": 1885.059, "quote_volume": 149086.68376, "trades": 416, "taker_buy_quote": 77233.4883}, {"ts": 1775184540000, "open": 79.08, "high": 79.1, "low": 79.03, "close": 79.1, "volume": 1459.863, "quote_volume": 115432.32568, "trades": 356, "taker_buy_quote": 101328.7676}, {"ts": 1775184600000, "open": 79.09, "high": 79.14, "low": 79.09, "close": 79.12, "volume": 742.213, "quote_volume": 58713.11974, "trades": 238, "taker_buy_quote": 36279.38844}, {"ts": 1775184660000, "open": 79.12, "high": 79.15, "low": 79.08, "close": 79.15, "volume": 3571.22, "quote_volume": 282553.30753, "trades": 436, "taker_buy_quote": 112027.46268}, {"ts": 1775184720000, "open": 79.15, "high": 79.24, "low": 79.14, "close": 79.2, "volume": 2428.784, "quote_volume": 192285.78829, "trades": 515, "taker_buy_quote": 64081.64708}, {"ts": 1775184780000, "open": 79.2, "high": 79.43, "low": 79.2, "close": 79.42, "volume": 4910.47, "quote_volume": 389337.64759, "trades": 1112, "taker_buy_quote": 326915.36945}, {"ts": 1775184840000, "open": 79.42, "high": 79.47, "low": 79.3, "close": 79.3, "volume": 3949.621, "quote_volume": 313420.56547, "trades": 1091, "taker_buy_quote": 92779.04141}, {"ts": 1775184900000, "open": 79.31, "high": 79.31, "low": 79.24, "close": 79.28, "volume": 1185.653, "quote_volume": 93987.3895, "trades": 445, "taker_buy_quote": 88822.18928}, {"ts": 1775184960000, "open": 79.28, "high": 79.32, "low": 79.25, "close": 79.32, "volume": 2495.715, "quote_volume": 197882.45413, "trades": 624, "taker_buy_quote": 92185.36553}, {"ts": 1775185020000, "open": 79.33, "high": 79.33, "low": 79.26, "close": 79.31, "volume": 566.245, "quote_volume": 44895.85047, "trades": 286, "taker_buy_quote": 27318.94917}, {"ts": 1775185080000, "open": 79.32, "high": 79.32, "low": 79.28, "close": 79.31, "volume": 247.931, "quote_volume": 19659.77243, "trades": 155, "taker_buy_quote": 11209.85125}, {"ts": 1775185140000, "open": 79.3, "high": 79.38, "low": 79.3, "close": 79.34, "volume": 2596.516, "quote_volume": 206040.45092, "trades": 454, "taker_buy_quote": 157906.78281}, {"ts": 1775185200000, "open": 79.34, "high": 79.37, "low": 79.34, "close": 79.35, "volume": 2183.58, "quote_volume": 173284.29266, "trades": 245, "taker_buy_quote": 163832.15347}, {"ts": 1775185260000, "open": 79.36, "high": 79.41, "low": 79.35, "close": 79.41, "volume": 9124.626, "quote_volume": 724367.11593, "trades": 712, "taker_buy_quote": 622942.89926}, {"ts": 1775185320000, "open": 79.42, "high": 79.45, "low": 79.18, "close": 79.21, "volume": 15897.944, "quote_volume": 1260900.35749, "trades": 1593, "taker_buy_quote": 530587.18474}, {"ts": 1775185380000, "open": 79.2, "high": 79.25, "low": 79.19, "close": 79.21, "volume": 3046.002, "quote_volume": 241322.84524, "trades": 605, "taker_buy_quote": 197430.04882}, {"ts": 1775185440000, "open": 79.21, "high": 79.22, "low": 79.17, "close": 79.19, "volume": 479.875, "quote_volume": 38004.8902, "trades": 218, "taker_buy_quote": 16916.88063}, {"ts": 1775185500000, "open": 79.19, "high": 79.21, "low": 79.16, "close": 79.18, "volume": 552.253, "quote_volume": 43729.49644, "trades": 226, "taker_buy_quote": 13763.78207}, {"ts": 1775185560000, "open": 79.17, "high": 79.33, "low": 79.17, "close": 79.31, "volume": 629.37, "quote_volume": 49887.37486, "trades": 503, "taker_buy_quote": 45471.08492}, {"ts": 1775185620000, "open": 79.3, "high": 79.36, "low": 79.28, "close": 79.28, "volume": 1049.825, "quote_volume": 83273.27908, "trades": 552, "taker_buy_quote": 46814.75757}, {"ts": 1775185680000, "open": 79.28, "high": 79.29, "low": 79.22, "close": 79.28, "volume": 1035.358, "quote_volume": 82063.71983, "trades": 421, "taker_buy_quote": 63782.5239}, {"ts": 1775185740000, "open": 79.28, "high": 79.28, "low": 79.22, "close": 79.23, "volume": 983.843, "quote_volume": 77967.29374, "trades": 369, "taker_buy_quote": 31184.95437}, {"ts": 1775185800000, "open": 79.22, "high": 79.27, "low": 79.16, "close": 79.23, "volume": 1318.759, "quote_volume": 104473.65096, "trades": 618, "taker_buy_quote": 46245.06544}, {"ts": 1775185860000, "open": 79.23, "high": 79.23, "low": 79.17, "close": 79.18, "volume": 456.936, "quote_volume": 36185.72426, "trades": 181, "taker_buy_quote": 3675.58455}, {"ts": 1775185920000, "open": 79.17, "high": 79.22, "low": 79.17, "close": 79.18, "volume": 846.833, "quote_volume": 67062.53401, "trades": 340, "taker_buy_quote": 39378.07676}, {"ts": 1775185980000, "open": 79.19, "high": 79.28, "low": 79.19, "close": 79.28, "volume": 2645.518, "quote_volume": 209604.29065, "trades": 512, "taker_buy_quote": 154139.16305}, {"ts": 1775186040000, "open": 79.28, "high": 79.32, "low": 79.24, "close": 79.31, "volume": 2836.278, "quote_volume": 224877.76602, "trades": 822, "taker_buy_quote": 177546.90073}, {"ts": 1775186100000, "open": 79.31, "high": 79.31, "low": 79.24, "close": 79.25, "volume": 800.603, "quote_volume": 63462.89093, "trades": 321, "taker_buy_quote": 13292.27343}, {"ts": 1775186160000, "open": 79.26, "high": 79.35, "low": 79.26, "close": 79.29, "volume": 813.433, "quote_volume": 64512.11866, "trades": 635, "taker_buy_quote": 34756.34429}, {"ts": 1775186220000, "open": 79.29, "high": 79.32, "low": 79.29, "close": 79.32, "volume": 233.678, "quote_volume": 18534.19726, "trades": 133, "taker_buy_quote": 17240.74929}, {"ts": 1775186280000, "open": 79.32, "high": 79.34, "low": 79.27, "close": 79.27, "volume": 621.893, "quote_volume": 49322.56315, "trades": 342, "taker_buy_quote": 21876.6278}, {"ts": 1775186340000, "open": 79.27, "high": 79.29, "low": 79.22, "close": 79.26, "volume": 709.33, "quote_volume": 56209.10031, "trades": 412, "taker_buy_quote": 36193.07853}, {"ts": 1775186400000, "open": 79.25, "high": 79.29, "low": 79.24, "close": 79.26, "volume": 1167.838, "quote_volume": 92579.30829, "trades": 360, "taker_buy_quote": 27112.39566}, {"ts": 1775186460000, "open": 79.26, "high": 79.3, "low": 79.26, "close": 79.28, "volume": 1226.249, "quote_volume": 97233.76304, "trades": 233, "taker_buy_quote": 57451.55809}, {"ts": 1775186520000, "open": 79.28, "high": 79.39, "low": 79.27, "close": 79.39, "volume": 1926.792, "quote_volume": 152870.08638, "trades": 586, "taker_buy_quote": 134179.49002}, {"ts": 1775186580000, "open": 79.39, "high": 79.4, "low": 79.36, "close": 79.37, "volume": 1656.445, "quote_volume": 131485.90551, "trades": 503, "taker_buy_quote": 38850.62559}, {"ts": 1775186640000, "open": 79.36, "high": 79.37, "low": 79.34, "close": 79.36, "volume": 833.903, "quote_volume": 66174.41229, "trades": 249, "taker_buy_quote": 14959.87627}, {"ts": 1775186700000, "open": 79.37, "high": 79.42, "low": 79.35, "close": 79.42, "volume": 637.11, "quote_volume": 50577.84512, "trades": 333, "taker_buy_quote": 26923.77381}, {"ts": 1775186760000, "open": 79.42, "high": 79.44, "low": 79.34, "close": 79.34, "volume": 947.896, "quote_volume": 75261.52443, "trades": 359, "taker_buy_quote": 50556.54302}, {"ts": 1775186820000, "open": 79.34, "high": 79.34, "low": 79.28, "close": 79.28, "volume": 750.818, "quote_volume": 59543.09242, "trades": 260, "taker_buy_quote": 13795.05345}, {"ts": 1775186880000, "open": 79.27, "high": 79.27, "low": 79.18, "close": 79.19, "volume": 692.738, "quote_volume": 54878.53561, "trades": 332, "taker_buy_quote": 25021.72001}, {"ts": 1775186940000, "open": 79.19, "high": 79.2, "low": 79.15, "close": 79.2, "volume": 635.777, "quote_volume": 50339.68561, "trades": 341, "taker_buy_quote": 33162.63783}, {"ts": 1775187000000, "open": 79.19, "high": 79.24, "low": 79.19, "close": 79.24, "volume": 770.421, "quote_volume": 61022.79958, "trades": 502, "taker_buy_quote": 59644.43331}, {"ts": 1775187060000, "open": 79.25, "high": 79.25, "low": 79.17, "close": 79.17, "volume": 963.212, "quote_volume": 76309.84515, "trades": 294, "taker_buy_quote": 24049.3131}, {"ts": 1775187120000, "open": 79.18, "high": 79.3, "low": 79.17, "close": 79.28, "volume": 2418.381, "quote_volume": 191705.38195, "trades": 431, "taker_buy_quote": 145476.38375}, {"ts": 1775187180000, "open": 79.28, "high": 79.35, "low": 79.28, "close": 79.33, "volume": 355.893, "quote_volume": 28231.59536, "trades": 313, "taker_buy_quote": 13532.0392}, {"ts": 1775187240000, "open": 79.34, "high": 79.35, "low": 79.31, "close": 79.31, "volume": 1688.977, "quote_volume": 133982.19943, "trades": 400, "taker_buy_quote": 18991.57144}, {"ts": 1775187300000, "open": 79.31, "high": 79.32, "low": 79.17, "close": 79.21, "volume": 1081.179, "quote_volume": 85668.88048, "trades": 528, "taker_buy_quote": 31248.2378}, {"ts": 1775187360000, "open": 79.21, "high": 79.21, "low": 79.19, "close": 79.2, "volume": 455.084, "quote_volume": 36042.7768, "trades": 141, "taker_buy_quote": 32341.04864}, {"ts": 1775187420000, "open": 79.19, "high": 79.19, "low": 79.13, "close": 79.14, "volume": 1318.262, "quote_volume": 104343.42199, "trades": 395, "taker_buy_quote": 41259.42917}, {"ts": 1775187480000, "open": 79.14, "high": 79.14, "low": 79.08, "close": 79.1, "volume": 1079.182, "quote_volume": 85383.78564, "trades": 447, "taker_buy_quote": 39749.89825}, {"ts": 1775187540000, "open": 79.09, "high": 79.15, "low": 79.08, "close": 79.15, "volume": 1149.044, "quote_volume": 90895.97684, "trades": 551, "taker_buy_quote": 84007.31175}, {"ts": 1775187600000, "open": 79.16, "high": 79.16, "low": 79.07, "close": 79.08, "volume": 1348.52, "quote_volume": 106676.80602, "trades": 376, "taker_buy_quote": 38236.75376}, {"ts": 1775187660000, "open": 79.07, "high": 79.12, "low": 79.06, "close": 79.07, "volume": 2170.557, "quote_volume": 171653.73845, "trades": 683, "taker_buy_quote": 67936.28737}, {"ts": 1775187720000, "open": 79.08, "high": 79.1, "low": 79.07, "close": 79.07, "volume": 663.931, "quote_volume": 52507.88238, "trades": 250, "taker_buy_quote": 19148.8094}, {"ts": 1775187780000, "open": 79.07, "high": 79.1, "low": 79.06, "close": 79.07, "volume": 673.328, "quote_volume": 53243.79215, "trades": 265, "taker_buy_quote": 30095.95466}, {"ts": 1775187840000, "open": 79.08, "high": 79.14, "low": 79.04, "close": 79.14, "volume": 3082.729, "quote_volume": 243775.53343, "trades": 740, "taker_buy_quote": 123418.01615}, {"ts": 1775187900000, "open": 79.13, "high": 79.19, "low": 79.12, "close": 79.15, "volume": 692.342, "quote_volume": 54811.50876, "trades": 344, "taker_buy_quote": 8674.01618}, {"ts": 1775187960000, "open": 79.16, "high": 79.16, "low": 79.12, "close": 79.13, "volume": 73.223, "quote_volume": 5795.534, "trades": 138, "taker_buy_quote": 1899.45954}, {"ts": 1775188020000, "open": 79.13, "high": 79.16, "low": 79.12, "close": 79.15, "volume": 1071.573, "quote_volume": 84809.64618, "trades": 298, "taker_buy_quote": 7254.79525}, {"ts": 1775188080000, "open": 79.15, "high": 79.15, "low": 79.12, "close": 79.12, "volume": 569.813, "quote_volume": 45094.12151, "trades": 125, "taker_buy_quote": 8353.80446}, {"ts": 1775188140000, "open": 79.12, "high": 79.13, "low": 79.11, "close": 79.11, "volume": 175.177, "quote_volume": 13858.89478, "trades": 119, "taker_buy_quote": 3999.08968}, {"ts": 1775188200000, "open": 79.12, "high": 79.15, "low": 79.11, "close": 79.11, "volume": 1421.093, "quote_volume": 112449.04988, "trades": 695, "taker_buy_quote": 84009.47514}, {"ts": 1775188260000, "open": 79.11, "high": 79.14, "low": 79.09, "close": 79.11, "volume": 1902.336, "quote_volume": 150506.03689, "trades": 369, "taker_buy_quote": 13763.89292}, {"ts": 1775188320000, "open": 79.12, "high": 79.14, "low": 79.09, "close": 79.14, "volume": 944.462, "quote_volume": 74722.32132, "trades": 402, "taker_buy_quote": 66815.22648}, {"ts": 1775188380000, "open": 79.14, "high": 79.14, "low": 79.11, "close": 79.12, "volume": 666.759, "quote_volume": 52755.42771, "trades": 252, "taker_buy_quote": 11229.87828}, {"ts": 1775188440000, "open": 79.13, "high": 79.14, "low": 79.05, "close": 79.06, "volume": 2934.112, "quote_volume": 232098.84453, "trades": 491, "taker_buy_quote": 24818.192}, {"ts": 1775188500000, "open": 79.07, "high": 79.09, "low": 79.02, "close": 79.06, "volume": 1177.885, "quote_volume": 93116.60889, "trades": 721, "taker_buy_quote": 53015.84032}, {"ts": 1775188560000, "open": 79.05, "high": 79.08, "low": 79.05, "close": 79.08, "volume": 1022.666, "quote_volume": 80853.96222, "trades": 633, "taker_buy_quote": 78049.56347}, {"ts": 1775188620000, "open": 79.08, "high": 79.11, "low": 79.04, "close": 79.09, "volume": 2578.514, "quote_volume": 203845.92792, "trades": 406, "taker_buy_quote": 30904.30089}, {"ts": 1775188680000, "open": 79.1, "high": 79.12, "low": 79.03, "close": 79.07, "volume": 2278.142, "quote_volume": 180113.55893, "trades": 673, "taker_buy_quote": 54299.60687}, {"ts": 1775188740000, "open": 79.07, "high": 79.08, "low": 78.99, "close": 79.0, "volume": 3779.056, "quote_volume": 298644.26103, "trades": 535, "taker_buy_quote": 16927.22617}, {"ts": 1775188800000, "open": 79.0, "high": 79.05, "low": 78.99, "close": 79.0, "volume": 2685.263, "quote_volume": 212198.62413, "trades": 573, "taker_buy_quote": 63570.46518}, {"ts": 1775188860000, "open": 79.01, "high": 79.31, "low": 79.01, "close": 79.15, "volume": 13058.756, "quote_volume": 1033809.41924, "trades": 1741, "taker_buy_quote": 822347.01582}, {"ts": 1775188920000, "open": 79.15, "high": 79.16, "low": 79.08, "close": 79.14, "volume": 905.209, "quote_volume": 71620.1786, "trades": 622, "taker_buy_quote": 27248.56771}, {"ts": 1775188980000, "open": 79.13, "high": 79.14, "low": 79.12, "close": 79.13, "volume": 175.78, "quote_volume": 13910.64198, "trades": 155, "taker_buy_quote": 12066.62219}, {"ts": 1775189040000, "open": 79.14, "high": 79.17, "low": 79.13, "close": 79.16, "volume": 905.525, "quote_volume": 71673.18598, "trades": 304, "taker_buy_quote": 23475.26744}, {"ts": 1775189100000, "open": 79.16, "high": 79.2, "low": 79.14, "close": 79.15, "volume": 939.209, "quote_volume": 74356.86347, "trades": 596, "taker_buy_quote": 28963.47959}, {"ts": 1775189160000, "open": 79.15, "high": 79.19, "low": 79.15, "close": 79.19, "volume": 641.344, "quote_volume": 50771.18415, "trades": 255, "taker_buy_quote": 32637.75811}, {"ts": 1775189220000, "open": 79.19, "high": 79.24, "low": 79.19, "close": 79.24, "volume": 478.401, "quote_volume": 37889.48876, "trades": 342, "taker_buy_quote": 24484.88896}, {"ts": 1775189280000, "open": 79.24, "high": 79.27, "low": 79.23, "close": 79.25, "volume": 821.69, "quote_volume": 65122.80924, "trades": 309, "taker_buy_quote": 11897.90961}, {"ts": 1775189340000, "open": 79.25, "high": 79.25, "low": 79.18, "close": 79.2, "volume": 1664.854, "quote_volume": 131866.08546, "trades": 226, "taker_buy_quote": 64310.4846}, {"ts": 1775189400000, "open": 79.19, "high": 79.23, "low": 79.17, "close": 79.22, "volume": 1234.016, "quote_volume": 97733.70465, "trades": 358, "taker_buy_quote": 77841.28758}, {"ts": 1775189460000, "open": 79.21, "high": 79.29, "low": 79.21, "close": 79.29, "volume": 858.46, "quote_volume": 68016.73825, "trades": 340, "taker_buy_quote": 66662.09894}, {"ts": 1775189520000, "open": 79.29, "high": 79.38, "low": 79.28, "close": 79.35, "volume": 5780.134, "quote_volume": 458524.0213, "trades": 677, "taker_buy_quote": 412409.63291}, {"ts": 1775189580000, "open": 79.34, "high": 79.45, "low": 79.33, "close": 79.44, "volume": 4661.374, "quote_volume": 370124.01484, "trades": 793, "taker_buy_quote": 316641.3657}, {"ts": 1775189640000, "open": 79.43, "high": 79.43, "low": 79.36, "close": 79.41, "volume": 1180.729, "quote_volume": 93724.77166, "trades": 392, "taker_buy_quote": 67349.20088}, {"ts": 1775189700000, "open": 79.4, "high": 79.44, "low": 79.34, "close": 79.38, "volume": 8851.508, "quote_volume": 702759.05199, "trades": 574, "taker_buy_quote": 167792.10636}, {"ts": 1775189760000, "open": 79.39, "high": 79.52, "low": 79.36, "close": 79.52, "volume": 1618.385, "quote_volume": 128543.50599, "trades": 712, "taker_buy_quote": 96838.49988}, {"ts": 1775189820000, "open": 79.51, "high": 79.53, "low": 79.27, "close": 79.4, "volume": 14646.306, "quote_volume": 1162828.92234, "trades": 1913, "taker_buy_quote": 395701.07371}, {"ts": 1775189880000, "open": 79.39, "high": 79.39, "low": 79.29, "close": 79.31, "volume": 866.78, "quote_volume": 68758.96036, "trades": 410, "taker_buy_quote": 6429.49901}, {"ts": 1775189940000, "open": 79.31, "high": 79.31, "low": 79.25, "close": 79.27, "volume": 664.072, "quote_volume": 52639.07613, "trades": 374, "taker_buy_quote": 34091.55462}, {"ts": 1775190000000, "open": 79.27, "high": 79.27, "low": 79.25, "close": 79.26, "volume": 173.936, "quote_volume": 13786.28782, "trades": 76, "taker_buy_quote": 1294.59795}, {"ts": 1775190060000, "open": 79.26, "high": 79.28, "low": 79.22, "close": 79.26, "volume": 1640.444, "quote_volume": 129980.60066, "trades": 435, "taker_buy_quote": 79646.49954}, {"ts": 1775190120000, "open": 79.26, "high": 79.27, "low": 79.22, "close": 79.22, "volume": 788.516, "quote_volume": 62488.49798, "trades": 275, "taker_buy_quote": 10814.64951}, {"ts": 1775190180000, "open": 79.21, "high": 79.21, "low": 79.12, "close": 79.15, "volume": 1205.645, "quote_volume": 95430.91638, "trades": 509, "taker_buy_quote": 63798.37345}, {"ts": 1775190240000, "open": 79.16, "high": 79.2, "low": 79.14, "close": 79.17, "volume": 678.382, "quote_volume": 53711.99564, "trades": 356, "taker_buy_quote": 16718.18905}, {"ts": 1775190300000, "open": 79.17, "high": 79.19, "low": 79.12, "close": 79.19, "volume": 570.306, "quote_volume": 45146.39285, "trades": 424, "taker_buy_quote": 24100.92907}, {"ts": 1775190360000, "open": 79.18, "high": 79.2, "low": 79.17, "close": 79.19, "volume": 641.894, "quote_volume": 50827.86204, "trades": 200, "taker_buy_quote": 29984.74269}, {"ts": 1775190420000, "open": 79.18, "high": 79.19, "low": 79.15, "close": 79.18, "volume": 1757.017, "quote_volume": 139101.81084, "trades": 312, "taker_buy_quote": 18308.19237}, {"ts": 1775190480000, "open": 79.18, "high": 79.18, "low": 79.11, "close": 79.13, "volume": 5030.833, "quote_volume": 398215.89158, "trades": 585, "taker_buy_quote": 7592.42819}, {"ts": 1775190540000, "open": 79.12, "high": 79.13, "low": 79.05, "close": 79.06, "volume": 4339.951, "quote_volume": 343209.24159, "trades": 511, "taker_buy_quote": 20239.55122}, {"ts": 1775190600000, "open": 79.06, "high": 79.09, "low": 79.0, "close": 79.0, "volume": 3152.209, "quote_volume": 249162.62468, "trades": 850, "taker_buy_quote": 47972.66645}, {"ts": 1775190660000, "open": 79.01, "high": 79.05, "low": 79.01, "close": 79.02, "volume": 1166.336, "quote_volume": 92166.29423, "trades": 494, "taker_buy_quote": 53332.57116}, {"ts": 1775190720000, "open": 79.03, "high": 79.23, "low": 79.02, "close": 79.21, "volume": 8078.562, "quote_volume": 639088.44978, "trades": 1334, "taker_buy_quote": 396153.32012}, {"ts": 1775190780000, "open": 79.21, "high": 79.26, "low": 79.2, "close": 79.24, "volume": 861.331, "quote_volume": 68249.62085, "trades": 280, "taker_buy_quote": 60447.14096}, {"ts": 1775190840000, "open": 79.23, "high": 79.24, "low": 79.1, "close": 79.11, "volume": 3224.637, "quote_volume": 255296.66357, "trades": 427, "taker_buy_quote": 43276.38204}, {"ts": 1775190900000, "open": 79.12, "high": 79.18, "low": 79.09, "close": 79.15, "volume": 1156.993, "quote_volume": 91529.61816, "trades": 484, "taker_buy_quote": 82277.5814}, {"ts": 1775190960000, "open": 79.14, "high": 79.19, "low": 79.13, "close": 79.18, "volume": 460.052, "quote_volume": 36416.89309, "trades": 307, "taker_buy_quote": 29346.61185}, {"ts": 1775191020000, "open": 79.18, "high": 79.19, "low": 79.16, "close": 79.16, "volume": 177.019, "quote_volume": 14016.09492, "trades": 98, "taker_buy_quote": 1362.1735}, {"ts": 1775191080000, "open": 79.15, "high": 79.16, "low": 79.13, "close": 79.14, "volume": 802.791, "quote_volume": 63540.70943, "trades": 220, "taker_buy_quote": 35472.1479}, {"ts": 1775191140000, "open": 79.13, "high": 79.16, "low": 79.12, "close": 79.16, "volume": 1071.211, "quote_volume": 84764.41733, "trades": 348, "taker_buy_quote": 47675.21526}, {"ts": 1775191200000, "open": 79.15, "high": 79.19, "low": 79.15, "close": 79.19, "volume": 650.004, "quote_volume": 51466.78166, "trades": 201, "taker_buy_quote": 13462.51005}, {"ts": 1775191260000, "open": 79.18, "high": 79.24, "low": 79.18, "close": 79.24, "volume": 605.444, "quote_volume": 47965.45614, "trades": 242, "taker_buy_quote": 26921.60206}, {"ts": 1775191320000, "open": 79.24, "high": 79.24, "low": 79.2, "close": 79.22, "volume": 425.16, "quote_volume": 33683.22663, "trades": 211, "taker_buy_quote": 15572.30784}, {"ts": 1775191380000, "open": 79.22, "high": 79.24, "low": 79.22, "close": 79.24, "volume": 119.908, "quote_volume": 9500.73277, "trades": 119, "taker_buy_quote": 7214.95985}, {"ts": 1775191440000, "open": 79.24, "high": 79.27, "low": 79.24, "close": 79.27, "volume": 102.967, "quote_volume": 8161.00252, "trades": 154, "taker_buy_quote": 4727.93488}, {"ts": 1775191500000, "open": 79.27, "high": 79.29, "low": 79.26, "close": 79.29, "volume": 186.773, "quote_volume": 14806.50353, "trades": 130, "taker_buy_quote": 9242.39363}, {"ts": 1775191560000, "open": 79.29, "high": 79.38, "low": 79.29, "close": 79.37, "volume": 828.853, "quote_volume": 65755.50571, "trades": 383, "taker_buy_quote": 24020.8076}, {"ts": 1775191620000, "open": 79.37, "high": 79.43, "low": 79.33, "close": 79.37, "volume": 1989.001, "quote_volume": 157856.00548, "trades": 762, "taker_buy_quote": 112556.79444}, {"ts": 1775191680000, "open": 79.37, "high": 79.38, "low": 79.35, "close": 79.38, "volume": 257.687, "quote_volume": 20450.3368, "trades": 232, "taker_buy_quote": 12551.69402}, {"ts": 1775191740000, "open": 79.39, "high": 79.39, "low": 79.36, "close": 79.39, "volume": 1353.846, "quote_volume": 107472.33811, "trades": 314, "taker_buy_quote": 62720.71164}, {"ts": 1775191800000, "open": 79.38, "high": 79.38, "low": 79.32, "close": 79.33, "volume": 376.713, "quote_volume": 29886.69779, "trades": 231, "taker_buy_quote": 22872.79141}, {"ts": 1775191860000, "open": 79.32, "high": 79.33, "low": 79.31, "close": 79.31, "volume": 389.505, "quote_volume": 30895.19821, "trades": 129, "taker_buy_quote": 27057.98483}, {"ts": 1775191920000, "open": 79.31, "high": 79.33, "low": 79.26, "close": 79.3, "volume": 551.0, "quote_volume": 43689.01814, "trades": 325, "taker_buy_quote": 13606.04367}, {"ts": 1775191980000, "open": 79.3, "high": 79.33, "low": 79.26, "close": 79.32, "volume": 453.666, "quote_volume": 35978.51485, "trades": 285, "taker_buy_quote": 12461.75299}, {"ts": 1775192040000, "open": 79.31, "high": 79.34, "low": 79.29, "close": 79.33, "volume": 275.013, "quote_volume": 21811.01722, "trades": 234, "taker_buy_quote": 12909.78157}, {"ts": 1775192100000, "open": 79.33, "high": 79.34, "low": 79.32, "close": 79.34, "volume": 370.216, "quote_volume": 29366.50194, "trades": 177, "taker_buy_quote": 18822.59281}, {"ts": 1775192160000, "open": 79.33, "high": 79.37, "low": 79.33, "close": 79.36, "volume": 321.897, "quote_volume": 25542.72233, "trades": 137, "taker_buy_quote": 10353.04198}, {"ts": 1775192220000, "open": 79.36, "high": 79.36, "low": 79.31, "close": 79.32, "volume": 334.753, "quote_volume": 26557.47512, "trades": 144, "taker_buy_quote": 1757.99063}, {"ts": 1775192280000, "open": 79.31, "high": 79.31, "low": 79.28, "close": 79.3, "volume": 393.943, "quote_volume": 31239.83076, "trades": 164, "taker_buy_quote": 9875.24904}, {"ts": 1775192340000, "open": 79.3, "high": 79.34, "low": 79.29, "close": 79.32, "volume": 1533.193, "quote_volume": 121610.59185, "trades": 263, "taker_buy_quote": 20461.1328}, {"ts": 1775192400000, "open": 79.32, "high": 79.34, "low": 79.29, "close": 79.31, "volume": 501.37, "quote_volume": 39764.43495, "trades": 287, "taker_buy_quote": 21574.65437}, {"ts": 1775192460000, "open": 79.3, "high": 79.34, "low": 79.29, "close": 79.33, "volume": 399.153, "quote_volume": 31655.653, "trades": 281, "taker_buy_quote": 15207.58823}, {"ts": 1775192520000, "open": 79.34, "high": 79.34, "low": 79.31, "close": 79.33, "volume": 363.961, "quote_volume": 28870.85213, "trades": 129, "taker_buy_quote": 3353.20083}, {"ts": 1775192580000, "open": 79.34, "high": 79.4, "low": 79.33, "close": 79.39, "volume": 233.142, "quote_volume": 18504.90189, "trades": 183, "taker_buy_quote": 9986.58935}, {"ts": 1775192640000, "open": 79.39, "high": 79.42, "low": 79.37, "close": 79.38, "volume": 462.388, "quote_volume": 36715.69704, "trades": 282, "taker_buy_quote": 8492.03802}, {"ts": 1775192700000, "open": 79.38, "high": 79.4, "low": 79.36, "close": 79.37, "volume": 899.485, "quote_volume": 71404.52365, "trades": 272, "taker_buy_quote": 41424.94408}, {"ts": 1775192760000, "open": 79.37, "high": 79.38, "low": 79.33, "close": 79.38, "volume": 1092.448, "quote_volume": 86703.03087, "trades": 283, "taker_buy_quote": 46896.23936}, {"ts": 1775192820000, "open": 79.38, "high": 79.38, "low": 79.3, "close": 79.31, "volume": 357.756, "quote_volume": 28386.56025, "trades": 201, "taker_buy_quote": 9337.20169}, {"ts": 1775192880000, "open": 79.31, "high": 79.32, "low": 79.3, "close": 79.31, "volume": 462.532, "quote_volume": 36683.51614, "trades": 163, "taker_buy_quote": 3241.11628}, {"ts": 1775192940000, "open": 79.32, "high": 79.38, "low": 79.3, "close": 79.38, "volume": 695.433, "quote_volume": 55172.39012, "trades": 331, "taker_buy_quote": 46191.37824}, {"ts": 1775193000000, "open": 79.38, "high": 79.38, "low": 79.35, "close": 79.36, "volume": 1112.696, "quote_volume": 88305.45287, "trades": 228, "taker_buy_quote": 26714.93519}, {"ts": 1775193060000, "open": 79.35, "high": 79.35, "low": 79.33, "close": 79.35, "volume": 154.026, "quote_volume": 12221.02895, "trades": 131, "taker_buy_quote": 3956.56372}, {"ts": 1775193120000, "open": 79.34, "high": 79.37, "low": 79.34, "close": 79.35, "volume": 1459.312, "quote_volume": 115801.97205, "trades": 209, "taker_buy_quote": 111693.40277}, {"ts": 1775193180000, "open": 79.34, "high": 79.35, "low": 79.33, "close": 79.34, "volume": 142.546, "quote_volume": 11309.50996, "trades": 124, "taker_buy_quote": 6122.68663}, {"ts": 1775193240000, "open": 79.33, "high": 79.35, "low": 79.33, "close": 79.35, "volume": 97.341, "quote_volume": 7723.10949, "trades": 128, "taker_buy_quote": 5084.05954}, {"ts": 1775193300000, "open": 79.34, "high": 79.34, "low": 79.3, "close": 79.3, "volume": 529.386, "quote_volume": 41984.57076, "trades": 239, "taker_buy_quote": 10051.28296}, {"ts": 1775193360000, "open": 79.3, "high": 79.31, "low": 79.19, "close": 79.19, "volume": 1334.001, "quote_volume": 105714.30131, "trades": 448, "taker_buy_quote": 31838.63786}, {"ts": 1775193420000, "open": 79.2, "high": 79.2, "low": 79.13, "close": 79.13, "volume": 1434.307, "quote_volume": 113566.97343, "trades": 419, "taker_buy_quote": 6767.933}, {"ts": 1775193480000, "open": 79.14, "high": 79.19, "low": 79.06, "close": 79.18, "volume": 1761.342, "quote_volume": 139324.39899, "trades": 683, "taker_buy_quote": 34970.52864}, {"ts": 1775193540000, "open": 79.18, "high": 79.23, "low": 79.17, "close": 79.2, "volume": 685.056, "quote_volume": 54265.10455, "trades": 275, "taker_buy_quote": 4636.20134}, {"ts": 1775193600000, "open": 79.2, "high": 79.24, "low": 79.2, "close": 79.2, "volume": 749.279, "quote_volume": 59361.2985, "trades": 413, "taker_buy_quote": 7352.0507}, {"ts": 1775193660000, "open": 79.19, "high": 79.21, "low": 79.16, "close": 79.21, "volume": 376.609, "quote_volume": 29820.96418, "trades": 359, "taker_buy_quote": 26719.75544}, {"ts": 1775193720000, "open": 79.21, "high": 79.21, "low": 79.19, "close": 79.21, "volume": 140.0, "quote_volume": 11087.51255, "trades": 143, "taker_buy_quote": 6535.80004}, {"ts": 1775193780000, "open": 79.21, "high": 79.21, "low": 79.14, "close": 79.16, "volume": 194.509, "quote_volume": 15399.36134, "trades": 235, "taker_buy_quote": 7360.39415}, {"ts": 1775193840000, "open": 79.16, "high": 79.19, "low": 79.15, "close": 79.16, "volume": 194.109, "quote_volume": 15367.39842, "trades": 227, "taker_buy_quote": 8744.0606}, {"ts": 1775193900000, "open": 79.16, "high": 79.23, "low": 79.15, "close": 79.23, "volume": 277.995, "quote_volume": 22012.16983, "trades": 274, "taker_buy_quote": 19006.1507}, {"ts": 1775193960000, "open": 79.23, "high": 79.28, "low": 79.23, "close": 79.26, "volume": 707.947, "quote_volume": 56104.60259, "trades": 291, "taker_buy_quote": 13900.23164}, {"ts": 1775194020000, "open": 79.26, "high": 79.29, "low": 79.24, "close": 79.28, "volume": 489.347, "quote_volume": 38794.76496, "trades": 208, "taker_buy_quote": 31965.21345}, {"ts": 1775194080000, "open": 79.28, "high": 79.29, "low": 79.27, "close": 79.28, "volume": 215.704, "quote_volume": 17099.38225, "trades": 124, "taker_buy_quote": 11718.76461}, {"ts": 1775194140000, "open": 79.29, "high": 79.33, "low": 79.26, "close": 79.33, "volume": 1849.159, "quote_volume": 146617.88175, "trades": 316, "taker_buy_quote": 132410.40663}, {"ts": 1775194200000, "open": 79.33, "high": 79.47, "low": 79.33, "close": 79.46, "volume": 4500.921, "quote_volume": 357364.27493, "trades": 1110, "taker_buy_quote": 132857.10613}, {"ts": 1775194260000, "open": 79.47, "high": 79.54, "low": 79.44, "close": 79.51, "volume": 3875.224, "quote_volume": 308033.85496, "trades": 1123, "taker_buy_quote": 167255.41133}, {"ts": 1775194320000, "open": 79.5, "high": 79.65, "low": 79.47, "close": 79.47, "volume": 6181.814, "quote_volume": 492029.22714, "trades": 1243, "taker_buy_quote": 288971.71592}, {"ts": 1775194380000, "open": 79.48, "high": 79.48, "low": 79.41, "close": 79.41, "volume": 770.994, "quote_volume": 61237.52088, "trades": 524, "taker_buy_quote": 29471.89981}, {"ts": 1775194440000, "open": 79.41, "high": 79.48, "low": 79.41, "close": 79.48, "volume": 684.96, "quote_volume": 54421.23342, "trades": 257, "taker_buy_quote": 30140.67225}, {"ts": 1775194500000, "open": 79.48, "high": 79.57, "low": 79.48, "close": 79.5, "volume": 1159.059, "quote_volume": 92159.38562, "trades": 533, "taker_buy_quote": 50668.74298}, {"ts": 1775194560000, "open": 79.5, "high": 79.56, "low": 79.5, "close": 79.53, "volume": 1963.676, "quote_volume": 156188.55693, "trades": 529, "taker_buy_quote": 83195.65543}, {"ts": 1775194620000, "open": 79.54, "high": 79.54, "low": 79.51, "close": 79.51, "volume": 651.374, "quote_volume": 51800.02475, "trades": 319, "taker_buy_quote": 18173.67167}, {"ts": 1775194680000, "open": 79.5, "high": 79.54, "low": 79.49, "close": 79.53, "volume": 1961.939, "quote_volume": 155998.03275, "trades": 343, "taker_buy_quote": 123751.44601}, {"ts": 1775194740000, "open": 79.52, "high": 79.53, "low": 79.45, "close": 79.49, "volume": 961.636, "quote_volume": 76435.84264, "trades": 347, "taker_buy_quote": 19970.85498}, {"ts": 1775194800000, "open": 79.49, "high": 79.49, "low": 79.42, "close": 79.42, "volume": 1260.812, "quote_volume": 100160.77772, "trades": 312, "taker_buy_quote": 67399.29594}, {"ts": 1775194860000, "open": 79.43, "high": 79.49, "low": 79.43, "close": 79.46, "volume": 288.584, "quote_volume": 22934.62245, "trades": 224, "taker_buy_quote": 6912.06905}, {"ts": 1775194920000, "open": 79.46, "high": 79.54, "low": 79.46, "close": 79.53, "volume": 5242.796, "quote_volume": 416808.94432, "trades": 511, "taker_buy_quote": 390317.9316}, {"ts": 1775194980000, "open": 79.53, "high": 79.55, "low": 79.47, "close": 79.48, "volume": 869.201, "quote_volume": 69114.15148, "trades": 335, "taker_buy_quote": 14832.49116}, {"ts": 1775195040000, "open": 79.47, "high": 79.54, "low": 79.43, "close": 79.53, "volume": 849.047, "quote_volume": 67478.79856, "trades": 472, "taker_buy_quote": 28347.44193}, {"ts": 1775195100000, "open": 79.53, "high": 79.53, "low": 79.48, "close": 79.48, "volume": 206.41, "quote_volume": 16412.07351, "trades": 197, "taker_buy_quote": 4842.00291}, {"ts": 1775195160000, "open": 79.48, "high": 79.52, "low": 79.46, "close": 79.51, "volume": 303.467, "quote_volume": 24124.33449, "trades": 295, "taker_buy_quote": 14644.01699}, {"ts": 1775195220000, "open": 79.5, "high": 79.51, "low": 79.46, "close": 79.47, "volume": 216.384, "quote_volume": 17196.29411, "trades": 221, "taker_buy_quote": 8445.67273}, {"ts": 1775195280000, "open": 79.47, "high": 79.48, "low": 79.46, "close": 79.47, "volume": 145.909, "quote_volume": 11594.50641, "trades": 131, "taker_buy_quote": 2533.22044}, {"ts": 1775195340000, "open": 79.46, "high": 79.49, "low": 79.46, "close": 79.47, "volume": 99.715, "quote_volume": 7925.20222, "trades": 157, "taker_buy_quote": 3262.82009}, {"ts": 1775195400000, "open": 79.47, "high": 79.47, "low": 79.37, "close": 79.39, "volume": 1455.395, "quote_volume": 115575.56953, "trades": 330, "taker_buy_quote": 11451.51738}, {"ts": 1775195460000, "open": 79.39, "high": 79.41, "low": 79.33, "close": 79.35, "volume": 1772.826, "quote_volume": 140722.15094, "trades": 525, "taker_buy_quote": 66482.26359}, {"ts": 1775195520000, "open": 79.34, "high": 79.35, "low": 79.33, "close": 79.34, "volume": 357.906, "quote_volume": 28393.77744, "trades": 167, "taker_buy_quote": 25126.58551}, {"ts": 1775195580000, "open": 79.33, "high": 79.37, "low": 79.31, "close": 79.33, "volume": 1084.341, "quote_volume": 86040.03729, "trades": 355, "taker_buy_quote": 67644.0348}, {"ts": 1775195640000, "open": 79.33, "high": 79.33, "low": 79.28, "close": 79.29, "volume": 1329.264, "quote_volume": 105409.6087, "trades": 198, "taker_buy_quote": 4767.98472}, {"ts": 1775195700000, "open": 79.29, "high": 79.32, "low": 79.24, "close": 79.3, "volume": 2882.263, "quote_volume": 228485.92938, "trades": 581, "taker_buy_quote": 191565.68402}, {"ts": 1775195760000, "open": 79.29, "high": 79.32, "low": 79.29, "close": 79.29, "volume": 216.065, "quote_volume": 17134.07542, "trades": 168, "taker_buy_quote": 10382.75064}, {"ts": 1775195820000, "open": 79.28, "high": 79.33, "low": 79.26, "close": 79.33, "volume": 1807.142, "quote_volume": 143297.35621, "trades": 270, "taker_buy_quote": 122502.80363}, {"ts": 1775195880000, "open": 79.33, "high": 79.37, "low": 79.28, "close": 79.37, "volume": 580.854, "quote_volume": 46070.36117, "trades": 300, "taker_buy_quote": 4295.02812}, {"ts": 1775195940000, "open": 79.36, "high": 79.36, "low": 79.32, "close": 79.33, "volume": 138.5, "quote_volume": 10988.0355, "trades": 159, "taker_buy_quote": 6965.22177}, {"ts": 1775196000000, "open": 79.33, "high": 79.39, "low": 79.31, "close": 79.32, "volume": 998.623, "quote_volume": 79241.13043, "trades": 413, "taker_buy_quote": 56274.48978}, {"ts": 1775196060000, "open": 79.31, "high": 79.32, "low": 79.27, "close": 79.31, "volume": 1115.851, "quote_volume": 88486.8878, "trades": 288, "taker_buy_quote": 26886.62065}, {"ts": 1775196120000, "open": 79.32, "high": 79.36, "low": 79.3, "close": 79.36, "volume": 724.338, "quote_volume": 57462.59506, "trades": 203, "taker_buy_quote": 56370.95526}, {"ts": 1775196180000, "open": 79.36, "high": 79.39, "low": 79.32, "close": 79.33, "volume": 906.621, "quote_volume": 71951.52715, "trades": 360, "taker_buy_quote": 39741.649}, {"ts": 1775196240000, "open": 79.32, "high": 79.33, "low": 79.24, "close": 79.24, "volume": 955.463, "quote_volume": 75769.43601, "trades": 430, "taker_buy_quote": 30255.06139}, {"ts": 1775196300000, "open": 79.24, "high": 79.27, "low": 79.2, "close": 79.27, "volume": 778.342, "quote_volume": 61666.10123, "trades": 412, "taker_buy_quote": 22851.36403}, {"ts": 1775196360000, "open": 79.26, "high": 79.31, "low": 79.25, "close": 79.31, "volume": 359.587, "quote_volume": 28511.66842, "trades": 221, "taker_buy_quote": 6797.17055}, {"ts": 1775196420000, "open": 79.31, "high": 79.32, "low": 79.27, "close": 79.3, "volume": 312.837, "quote_volume": 24806.11968, "trades": 230, "taker_buy_quote": 18998.16404}, {"ts": 1775196480000, "open": 79.31, "high": 79.35, "low": 79.24, "close": 79.28, "volume": 3492.479, "quote_volume": 276853.58497, "trades": 613, "taker_buy_quote": 40635.17613}, {"ts": 1775196540000, "open": 79.28, "high": 79.28, "low": 79.21, "close": 79.26, "volume": 476.786, "quote_volume": 37784.33013, "trades": 300, "taker_buy_quote": 15945.86692}, {"ts": 1775196600000, "open": 79.26, "high": 79.3, "low": 79.25, "close": 79.3, "volume": 359.975, "quote_volume": 28537.35367, "trades": 277, "taker_buy_quote": 17209.65406}, {"ts": 1775196660000, "open": 79.3, "high": 79.34, "low": 79.29, "close": 79.33, "volume": 669.48, "quote_volume": 53102.93846, "trades": 279, "taker_buy_quote": 49325.74514}, {"ts": 1775196720000, "open": 79.34, "high": 79.35, "low": 79.32, "close": 79.33, "volume": 136.598, "quote_volume": 10837.81191, "trades": 166, "taker_buy_quote": 5298.23057}, {"ts": 1775196780000, "open": 79.33, "high": 79.33, "low": 79.29, "close": 79.3, "volume": 570.726, "quote_volume": 45259.07759, "trades": 126, "taker_buy_quote": 41318.3623}, {"ts": 1775196840000, "open": 79.3, "high": 79.37, "low": 79.29, "close": 79.36, "volume": 758.653, "quote_volume": 60196.65608, "trades": 280, "taker_buy_quote": 55585.54221}, {"ts": 1775196900000, "open": 79.36, "high": 79.36, "low": 79.28, "close": 79.34, "volume": 511.836, "quote_volume": 40598.94987, "trades": 415, "taker_buy_quote": 21637.96013}, {"ts": 1775196960000, "open": 79.34, "high": 79.34, "low": 79.27, "close": 79.32, "volume": 304.515, "quote_volume": 24148.14985, "trades": 248, "taker_buy_quote": 12084.37878}, {"ts": 1775197020000, "open": 79.31, "high": 79.32, "low": 79.28, "close": 79.31, "volume": 958.427, "quote_volume": 76010.95148, "trades": 240, "taker_buy_quote": 21526.27201}, {"ts": 1775197080000, "open": 79.31, "high": 79.31, "low": 79.24, "close": 79.27, "volume": 602.101, "quote_volume": 47733.76193, "trades": 303, "taker_buy_quote": 21122.91411}, {"ts": 1775197140000, "open": 79.28, "high": 79.33, "low": 79.27, "close": 79.31, "volume": 799.266, "quote_volume": 63367.85346, "trades": 225, "taker_buy_quote": 13860.22397}, {"ts": 1775197200000, "open": 79.31, "high": 79.31, "low": 79.25, "close": 79.25, "volume": 1117.993, "quote_volume": 88615.56411, "trades": 251, "taker_buy_quote": 69197.21573}, {"ts": 1775197260000, "open": 79.25, "high": 79.29, "low": 79.25, "close": 79.25, "volume": 149.704, "quote_volume": 11865.96056, "trades": 184, "taker_buy_quote": 5096.15516}, {"ts": 1775197320000, "open": 79.26, "high": 79.31, "low": 79.25, "close": 79.3, "volume": 178.851, "quote_volume": 14178.93788, "trades": 166, "taker_buy_quote": 6395.84216}, {"ts": 1775197380000, "open": 79.31, "high": 79.35, "low": 79.3, "close": 79.35, "volume": 577.228, "quote_volume": 45785.87443, "trades": 218, "taker_buy_quote": 41203.64815}, {"ts": 1775197440000, "open": 79.34, "high": 79.4, "low": 79.33, "close": 79.35, "volume": 300.884, "quote_volume": 23880.18401, "trades": 359, "taker_buy_quote": 12201.06303}, {"ts": 1775197500000, "open": 79.36, "high": 79.4, "low": 79.35, "close": 79.38, "volume": 131.418, "quote_volume": 10432.32167, "trades": 199, "taker_buy_quote": 6423.8036}, {"ts": 1775197560000, "open": 79.39, "high": 79.39, "low": 79.35, "close": 79.36, "volume": 332.23, "quote_volume": 26369.76548, "trades": 310, "taker_buy_quote": 12583.90483}, {"ts": 1775197620000, "open": 79.37, "high": 79.37, "low": 79.31, "close": 79.32, "volume": 304.308, "quote_volume": 24144.69935, "trades": 290, "taker_buy_quote": 11376.26676}, {"ts": 1775197680000, "open": 79.31, "high": 79.32, "low": 79.27, "close": 79.32, "volume": 336.635, "quote_volume": 26694.9735, "trades": 246, "taker_buy_quote": 15939.02722}, {"ts": 1775197740000, "open": 79.32, "high": 79.32, "low": 79.28, "close": 79.3, "volume": 643.8, "quote_volume": 51051.03231, "trades": 183, "taker_buy_quote": 37547.7188}, {"ts": 1775197800000, "open": 79.31, "high": 79.31, "low": 79.26, "close": 79.27, "volume": 427.578, "quote_volume": 33897.29554, "trades": 253, "taker_buy_quote": 24427.58983}, {"ts": 1775197860000, "open": 79.26, "high": 79.3, "low": 79.21, "close": 79.3, "volume": 1941.878, "quote_volume": 153901.46257, "trades": 667, "taker_buy_quote": 47772.9501}, {"ts": 1775197920000, "open": 79.3, "high": 79.35, "low": 79.3, "close": 79.31, "volume": 436.038, "quote_volume": 34584.02199, "trades": 319, "taker_buy_quote": 17181.72785}, {"ts": 1775197980000, "open": 79.31, "high": 79.33, "low": 79.28, "close": 79.31, "volume": 614.986, "quote_volume": 48772.8913, "trades": 245, "taker_buy_quote": 39907.17278}, {"ts": 1775198040000, "open": 79.32, "high": 79.32, "low": 79.3, "close": 79.3, "volume": 282.472, "quote_volume": 22403.96272, "trades": 137, "taker_buy_quote": 13030.82929}, {"ts": 1775198100000, "open": 79.31, "high": 79.44, "low": 79.3, "close": 79.43, "volume": 788.359, "quote_volume": 62578.65409, "trades": 440, "taker_buy_quote": 54763.37817}, {"ts": 1775198160000, "open": 79.43, "high": 79.5, "low": 79.42, "close": 79.49, "volume": 1646.072, "quote_volume": 130787.57851, "trades": 609, "taker_buy_quote": 98968.70209}, {"ts": 1775198220000, "open": 79.49, "high": 79.58, "low": 79.43, "close": 79.53, "volume": 3325.941, "quote_volume": 264471.18043, "trades": 938, "taker_buy_quote": 211398.70049}, {"ts": 1775198280000, "open": 79.52, "high": 79.63, "low": 79.48, "close": 79.48, "volume": 2865.439, "quote_volume": 228021.00359, "trades": 598, "taker_buy_quote": 193335.22077}, {"ts": 1775198340000, "open": 79.48, "high": 79.5, "low": 79.46, "close": 79.5, "volume": 278.196, "quote_volume": 22108.82197, "trades": 222, "taker_buy_quote": 18141.04012}, {"ts": 1775198400000, "open": 79.5, "high": 79.55, "low": 79.5, "close": 79.53, "volume": 494.406, "quote_volume": 39321.77288, "trades": 232, "taker_buy_quote": 23804.04161}, {"ts": 1775198460000, "open": 79.53, "high": 79.55, "low": 79.49, "close": 79.55, "volume": 1068.95, "quote_volume": 84999.23006, "trades": 255, "taker_buy_quote": 40937.5708}, {"ts": 1775198520000, "open": 79.55, "high": 79.55, "low": 79.52, "close": 79.52, "volume": 392.734, "quote_volume": 31237.08286, "trades": 93, "taker_buy_quote": 4838.47392}, {"ts": 1775198580000, "open": 79.53, "high": 79.64, "low": 79.53, "close": 79.62, "volume": 3745.752, "quote_volume": 298161.61796, "trades": 757, "taker_buy_quote": 195935.13249}, {"ts": 1775198640000, "open": 79.62, "high": 79.65, "low": 79.61, "close": 79.63, "volume": 870.065, "quote_volume": 69283.93189, "trades": 277, "taker_buy_quote": 26622.11985}, {"ts": 1775198700000, "open": 79.63, "high": 79.67, "low": 79.63, "close": 79.67, "volume": 765.126, "quote_volume": 60942.10954, "trades": 317, "taker_buy_quote": 31123.62383}, {"ts": 1775198760000, "open": 79.67, "high": 79.7, "low": 79.66, "close": 79.67, "volume": 1219.375, "quote_volume": 97154.39066, "trades": 359, "taker_buy_quote": 36504.80647}, {"ts": 1775198820000, "open": 79.68, "high": 79.71, "low": 79.67, "close": 79.67, "volume": 1686.971, "quote_volume": 134437.4226, "trades": 313, "taker_buy_quote": 86898.55345}, {"ts": 1775198880000, "open": 79.68, "high": 79.68, "low": 79.6, "close": 79.61, "volume": 1199.784, "quote_volume": 95533.79676, "trades": 394, "taker_buy_quote": 43867.76827}, {"ts": 1775198940000, "open": 79.61, "high": 79.65, "low": 79.58, "close": 79.65, "volume": 462.838, "quote_volume": 36846.00019, "trades": 292, "taker_buy_quote": 18353.62192}, {"ts": 1775199000000, "open": 79.65, "high": 79.69, "low": 79.65, "close": 79.66, "volume": 700.749, "quote_volume": 55829.69755, "trades": 298, "taker_buy_quote": 24216.28421}, {"ts": 1775199060000, "open": 79.67, "high": 79.68, "low": 79.65, "close": 79.66, "volume": 588.447, "quote_volume": 46879.00331, "trades": 224, "taker_buy_quote": 12049.73761}, {"ts": 1775199120000, "open": 79.66, "high": 79.67, "low": 79.64, "close": 79.64, "volume": 374.364, "quote_volume": 29817.17015, "trades": 123, "taker_buy_quote": 9633.37306}, {"ts": 1775199180000, "open": 79.64, "high": 79.65, "low": 79.63, "close": 79.64, "volume": 251.222, "quote_volume": 20006.5008, "trades": 82, "taker_buy_quote": 1416.12925}, {"ts": 1775199240000, "open": 79.64, "high": 79.67, "low": 79.59, "close": 79.62, "volume": 391.207, "quote_volume": 31152.39021, "trades": 265, "taker_buy_quote": 16660.04494}, {"ts": 1775199300000, "open": 79.61, "high": 79.67, "low": 79.6, "close": 79.66, "volume": 186.279, "quote_volume": 14832.31139, "trades": 218, "taker_buy_quote": 8573.38169}, {"ts": 1775199360000, "open": 79.66, "high": 79.68, "low": 79.66, "close": 79.66, "volume": 589.702, "quote_volume": 46981.60423, "trades": 184, "taker_buy_quote": 39677.28233}, {"ts": 1775199420000, "open": 79.66, "high": 79.66, "low": 79.61, "close": 79.65, "volume": 934.947, "quote_volume": 74462.22818, "trades": 233, "taker_buy_quote": 24731.99558}, {"ts": 1775199480000, "open": 79.65, "high": 79.66, "low": 79.62, "close": 79.66, "volume": 513.136, "quote_volume": 40866.36627, "trades": 195, "taker_buy_quote": 34742.47728}, {"ts": 1775199540000, "open": 79.65, "high": 79.67, "low": 79.64, "close": 79.65, "volume": 304.745, "quote_volume": 24275.69195, "trades": 105, "taker_buy_quote": 17730.29843}, {"ts": 1775199600000, "open": 79.65, "high": 79.66, "low": 79.62, "close": 79.64, "volume": 685.978, "quote_volume": 54629.29316, "trades": 349, "taker_buy_quote": 36470.79587}, {"ts": 1775199660000, "open": 79.65, "high": 79.67, "low": 79.62, "close": 79.63, "volume": 281.659, "quote_volume": 22431.93408, "trades": 264, "taker_buy_quote": 15978.84722}, {"ts": 1775199720000, "open": 79.62, "high": 79.66, "low": 79.62, "close": 79.66, "volume": 137.878, "quote_volume": 10980.49041, "trades": 120, "taker_buy_quote": 7115.4406}, {"ts": 1775199780000, "open": 79.65, "high": 79.68, "low": 79.63, "close": 79.63, "volume": 579.086, "quote_volume": 46129.02459, "trades": 273, "taker_buy_quote": 33204.47649}, {"ts": 1775199840000, "open": 79.62, "high": 79.62, "low": 79.56, "close": 79.57, "volume": 1666.781, "quote_volume": 132695.52241, "trades": 323, "taker_buy_quote": 1531.3492}, {"ts": 1775199900000, "open": 79.56, "high": 79.57, "low": 79.51, "close": 79.54, "volume": 541.818, "quote_volume": 43095.00729, "trades": 336, "taker_buy_quote": 13359.02056}, {"ts": 1775199960000, "open": 79.53, "high": 79.61, "low": 79.53, "close": 79.61, "volume": 660.311, "quote_volume": 52529.5146, "trades": 254, "taker_buy_quote": 16626.30189}, {"ts": 1775200020000, "open": 79.61, "high": 79.64, "low": 79.6, "close": 79.61, "volume": 647.618, "quote_volume": 51564.65588, "trades": 262, "taker_buy_quote": 32227.26687}, {"ts": 1775200080000, "open": 79.6, "high": 79.64, "low": 79.58, "close": 79.62, "volume": 357.559, "quote_volume": 28466.09969, "trades": 321, "taker_buy_quote": 8812.11707}, {"ts": 1775200140000, "open": 79.62, "high": 79.66, "low": 79.6, "close": 79.64, "volume": 1126.716, "quote_volume": 89723.37516, "trades": 350, "taker_buy_quote": 19265.11285}, {"ts": 1775200200000, "open": 79.64, "high": 79.65, "low": 79.59, "close": 79.6, "volume": 690.074, "quote_volume": 54942.80918, "trades": 538, "taker_buy_quote": 10664.15371}, {"ts": 1775200260000, "open": 79.6, "high": 79.6, "low": 79.53, "close": 79.54, "volume": 316.219, "quote_volume": 25160.95315, "trades": 301, "taker_buy_quote": 4743.34872}, {"ts": 1775200320000, "open": 79.53, "high": 79.53, "low": 79.51, "close": 79.52, "volume": 88.172, "quote_volume": 7011.2923, "trades": 188, "taker_buy_quote": 4765.65191}, {"ts": 1775200380000, "open": 79.51, "high": 79.55, "low": 79.5, "close": 79.55, "volume": 256.374, "quote_volume": 20388.83359, "trades": 175, "taker_buy_quote": 6750.20626}, {"ts": 1775200440000, "open": 79.55, "high": 79.57, "low": 79.51, "close": 79.55, "volume": 876.291, "quote_volume": 69708.26514, "trades": 302, "taker_buy_quote": 41774.66996}, {"ts": 1775200500000, "open": 79.55, "high": 79.6, "low": 79.54, "close": 79.54, "volume": 412.361, "quote_volume": 32814.36226, "trades": 433, "taker_buy_quote": 24550.78671}, {"ts": 1775200560000, "open": 79.54, "high": 79.54, "low": 79.5, "close": 79.5, "volume": 522.625, "quote_volume": 41561.81687, "trades": 214, "taker_buy_quote": 3375.45067}, {"ts": 1775200620000, "open": 79.5, "high": 79.5, "low": 79.45, "close": 79.45, "volume": 451.881, "quote_volume": 35916.141, "trades": 174, "taker_buy_quote": 3608.0296}, {"ts": 1775200680000, "open": 79.46, "high": 79.52, "low": 79.45, "close": 79.51, "volume": 246.588, "quote_volume": 19596.56167, "trades": 237, "taker_buy_quote": 15231.49771}, {"ts": 1775200740000, "open": 79.51, "high": 79.54, "low": 79.5, "close": 79.54, "volume": 154.251, "quote_volume": 12264.79643, "trades": 129, "taker_buy_quote": 11585.23487}, {"ts": 1775200800000, "open": 79.54, "high": 79.6, "low": 79.54, "close": 79.56, "volume": 1071.982, "quote_volume": 85284.45232, "trades": 440, "taker_buy_quote": 60368.68143}, {"ts": 1775200860000, "open": 79.55, "high": 79.58, "low": 79.53, "close": 79.58, "volume": 482.061, "quote_volume": 38343.8409, "trades": 204, "taker_buy_quote": 26671.58986}, {"ts": 1775200920000, "open": 79.58, "high": 79.59, "low": 79.54, "close": 79.57, "volume": 566.518, "quote_volume": 45066.95224, "trades": 364, "taker_buy_quote": 10431.15074}, {"ts": 1775200980000, "open": 79.57, "high": 79.57, "low": 79.54, "close": 79.56, "volume": 818.902, "quote_volume": 65145.24082, "trades": 186, "taker_buy_quote": 58739.61689}, {"ts": 1775201040000, "open": 79.56, "high": 79.58, "low": 79.52, "close": 79.54, "volume": 407.425, "quote_volume": 32409.70521, "trades": 306, "taker_buy_quote": 17804.9888}, {"ts": 1775201100000, "open": 79.53, "high": 79.58, "low": 79.53, "close": 79.55, "volume": 586.441, "quote_volume": 46650.51018, "trades": 231, "taker_buy_quote": 9499.01066}, {"ts": 1775201160000, "open": 79.55, "high": 79.58, "low": 79.54, "close": 79.58, "volume": 299.614, "quote_volume": 23837.44106, "trades": 201, "taker_buy_quote": 13298.03218}, {"ts": 1775201220000, "open": 79.58, "high": 79.6, "low": 79.58, "close": 79.58, "volume": 379.425, "quote_volume": 30198.09127, "trades": 132, "taker_buy_quote": 22390.10776}, {"ts": 1775201280000, "open": 79.58, "high": 79.59, "low": 79.56, "close": 79.59, "volume": 783.529, "quote_volume": 62347.24516, "trades": 159, "taker_buy_quote": 55900.16953}, {"ts": 1775201340000, "open": 79.58, "high": 79.63, "low": 79.58, "close": 79.62, "volume": 1290.924, "quote_volume": 102764.0631, "trades": 202, "taker_buy_quote": 99373.34866}, {"ts": 1775201400000, "open": 79.63, "high": 79.7, "low": 79.59, "close": 79.61, "volume": 2879.68, "quote_volume": 229432.17246, "trades": 595, "taker_buy_quote": 185210.47148}, {"ts": 1775201460000, "open": 79.61, "high": 79.61, "low": 79.56, "close": 79.57, "volume": 1825.805, "quote_volume": 145305.67895, "trades": 250, "taker_buy_quote": 23019.08801}, {"ts": 1775201520000, "open": 79.57, "high": 79.58, "low": 79.54, "close": 79.58, "volume": 352.455, "quote_volume": 28041.05802, "trades": 231, "taker_buy_quote": 11886.60744}, {"ts": 1775201580000, "open": 79.58, "high": 79.66, "low": 79.58, "close": 79.66, "volume": 1008.657, "quote_volume": 80298.06874, "trades": 448, "taker_buy_quote": 64573.78813}, {"ts": 1775201640000, "open": 79.66, "high": 79.79, "low": 79.65, "close": 79.78, "volume": 8006.245, "quote_volume": 638495.40361, "trades": 969, "taker_buy_quote": 606823.68971}, {"ts": 1775201700000, "open": 79.78, "high": 80.16, "low": 79.78, "close": 79.97, "volume": 19527.196, "quote_volume": 1562422.51365, "trades": 4713, "taker_buy_quote": 1298261.32188}, {"ts": 1775201760000, "open": 79.98, "high": 79.98, "low": 79.88, "close": 79.91, "volume": 5859.897, "quote_volume": 468351.41644, "trades": 1224, "taker_buy_quote": 296509.82144}, {"ts": 1775201820000, "open": 79.91, "high": 80.04, "low": 79.9, "close": 80.04, "volume": 6625.527, "quote_volume": 529769.6978, "trades": 1071, "taker_buy_quote": 484664.22795}, {"ts": 1775201880000, "open": 80.04, "high": 80.04, "low": 79.97, "close": 80.03, "volume": 6271.843, "quote_volume": 501764.4733, "trades": 831, "taker_buy_quote": 417916.70572}, {"ts": 1775201940000, "open": 80.03, "high": 80.04, "low": 79.92, "close": 79.93, "volume": 1278.517, "quote_volume": 102267.73924, "trades": 466, "taker_buy_quote": 42634.93247}, {"ts": 1775202000000, "open": 79.93, "high": 79.94, "low": 79.84, "close": 79.91, "volume": 5657.768, "quote_volume": 452032.80526, "trades": 1085, "taker_buy_quote": 92199.65599}, {"ts": 1775202060000, "open": 79.91, "high": 79.92, "low": 79.87, "close": 79.91, "volume": 1010.367, "quote_volume": 80722.40149, "trades": 336, "taker_buy_quote": 41134.79932}, {"ts": 1775202120000, "open": 79.91, "high": 79.96, "low": 79.89, "close": 79.93, "volume": 1645.259, "quote_volume": 131511.28651, "trades": 456, "taker_buy_quote": 103235.31561}, {"ts": 1775202180000, "open": 79.93, "high": 79.93, "low": 79.85, "close": 79.85, "volume": 1069.305, "quote_volume": 85425.81299, "trades": 392, "taker_buy_quote": 34973.78454}, {"ts": 1775202240000, "open": 79.85, "high": 79.89, "low": 79.84, "close": 79.89, "volume": 556.188, "quote_volume": 44420.73689, "trades": 323, "taker_buy_quote": 38301.46528}, {"ts": 1775202300000, "open": 79.89, "high": 79.89, "low": 79.83, "close": 79.87, "volume": 1011.189, "quote_volume": 80761.11981, "trades": 462, "taker_buy_quote": 41114.59592}, {"ts": 1775202360000, "open": 79.87, "high": 79.88, "low": 79.82, "close": 79.83, "volume": 859.905, "quote_volume": 68666.73336, "trades": 377, "taker_buy_quote": 23118.18034}, {"ts": 1775202420000, "open": 79.83, "high": 79.85, "low": 79.81, "close": 79.84, "volume": 1407.934, "quote_volume": 112405.65807, "trades": 400, "taker_buy_quote": 55881.94975}, {"ts": 1775202480000, "open": 79.84, "high": 79.86, "low": 79.81, "close": 79.83, "volume": 3849.79, "quote_volume": 307361.41588, "trades": 571, "taker_buy_quote": 269639.34951}, {"ts": 1775202540000, "open": 79.84, "high": 79.9, "low": 79.83, "close": 79.88, "volume": 3569.077, "quote_volume": 285100.05444, "trades": 589, "taker_buy_quote": 266696.01089}, {"ts": 1775202600000, "open": 79.89, "high": 79.92, "low": 79.88, "close": 79.88, "volume": 3907.832, "quote_volume": 312244.31885, "trades": 439, "taker_buy_quote": 278585.09668}, {"ts": 1775202660000, "open": 79.89, "high": 79.89, "low": 79.77, "close": 79.85, "volume": 5580.605, "quote_volume": 445627.63737, "trades": 889, "taker_buy_quote": 321623.1208}, {"ts": 1775202720000, "open": 79.85, "high": 79.94, "low": 79.84, "close": 79.92, "volume": 3479.076, "quote_volume": 277930.43694, "trades": 571, "taker_buy_quote": 253885.28263}, {"ts": 1775202780000, "open": 79.93, "high": 79.99, "low": 79.92, "close": 79.96, "volume": 5780.816, "quote_volume": 462252.00091, "trades": 1265, "taker_buy_quote": 355426.51788}, {"ts": 1775202840000, "open": 79.96, "high": 79.97, "low": 79.93, "close": 79.93, "volume": 4392.097, "quote_volume": 351153.46986, "trades": 588, "taker_buy_quote": 328969.73312}, {"ts": 1775202900000, "open": 79.93, "high": 79.97, "low": 79.92, "close": 79.96, "volume": 4403.574, "quote_volume": 352113.96479, "trades": 525, "taker_buy_quote": 269218.29646}, {"ts": 1775202960000, "open": 79.96, "high": 79.96, "low": 79.91, "close": 79.94, "volume": 3205.915, "quote_volume": 256273.96152, "trades": 409, "taker_buy_quote": 224213.34338}, {"ts": 1775203020000, "open": 79.94, "high": 79.94, "low": 79.91, "close": 79.92, "volume": 3468.786, "quote_volume": 277240.24635, "trades": 356, "taker_buy_quote": 266746.87145}, {"ts": 1775203080000, "open": 79.93, "high": 79.95, "low": 79.89, "close": 79.94, "volume": 3666.633, "quote_volume": 293044.6723, "trades": 448, "taker_buy_quote": 254507.92274}, {"ts": 1775203140000, "open": 79.94, "high": 79.99, "low": 79.9, "close": 79.96, "volume": 5168.468, "quote_volume": 413240.46239, "trades": 942, "taker_buy_quote": 310193.5156}, {"ts": 1775203200000, "open": 79.96, "high": 79.98, "low": 79.94, "close": 79.96, "volume": 3048.212, "quote_volume": 243727.73614, "trades": 773, "taker_buy_quote": 87566.93583}, {"ts": 1775203260000, "open": 79.96, "high": 79.98, "low": 79.93, "close": 79.95, "volume": 938.263, "quote_volume": 75027.13129, "trades": 389, "taker_buy_quote": 24358.7497}, {"ts": 1775203320000, "open": 79.94, "high": 79.95, "low": 79.9, "close": 79.91, "volume": 670.884, "quote_volume": 53620.78851, "trades": 260, "taker_buy_quote": 28988.74075}, {"ts": 1775203380000, "open": 79.9, "high": 79.95, "low": 79.86, "close": 79.95, "volume": 890.034, "quote_volume": 71120.66016, "trades": 338, "taker_buy_quote": 46690.35214}, {"ts": 1775203440000, "open": 79.95, "high": 80.01, "low": 79.9, "close": 80.01, "volume": 975.944, "quote_volume": 78026.87423, "trades": 457, "taker_buy_quote": 63597.59919}, {"ts": 1775203500000, "open": 80.01, "high": 80.01, "low": 79.97, "close": 79.99, "volume": 1185.18, "quote_volume": 94797.789, "trades": 357, "taker_buy_quote": 68838.55455}, {"ts": 1775203560000, "open": 79.98, "high": 80.07, "low": 79.98, "close": 80.02, "volume": 2568.397, "quote_volume": 205572.87714, "trades": 596, "taker_buy_quote": 132673.81972}, {"ts": 1775203620000, "open": 80.02, "high": 80.07, "low": 80.01, "close": 80.07, "volume": 1502.998, "quote_volume": 120302.88454, "trades": 535, "taker_buy_quote": 70352.05439}, {"ts": 1775203680000, "open": 80.08, "high": 80.08, "low": 79.97, "close": 79.98, "volume": 719.72, "quote_volume": 57582.79535, "trades": 317, "taker_buy_quote": 16241.09388}, {"ts": 1775203740000, "open": 79.97, "high": 80.12, "low": 79.97, "close": 80.12, "volume": 3674.229, "quote_volume": 294176.90875, "trades": 592, "taker_buy_quote": 250987.21529}, {"ts": 1775203800000, "open": 80.11, "high": 80.13, "low": 80.04, "close": 80.07, "volume": 1557.813, "quote_volume": 124755.56844, "trades": 585, "taker_buy_quote": 48663.79724}, {"ts": 1775203860000, "open": 80.08, "high": 80.17, "low": 80.07, "close": 80.09, "volume": 5590.687, "quote_volume": 447983.77059, "trades": 532, "taker_buy_quote": 397869.5804}, {"ts": 1775203920000, "open": 80.09, "high": 80.12, "low": 80.05, "close": 80.1, "volume": 2218.234, "quote_volume": 177678.32134, "trades": 537, "taker_buy_quote": 163889.87123}, {"ts": 1775203980000, "open": 80.1, "high": 80.12, "low": 80.05, "close": 80.06, "volume": 526.229, "quote_volume": 42143.63916, "trades": 228, "taker_buy_quote": 9399.87984}, {"ts": 1775204040000, "open": 80.05, "high": 80.08, "low": 80.02, "close": 80.02, "volume": 335.669, "quote_volume": 26876.18113, "trades": 162, "taker_buy_quote": 13185.94398}, {"ts": 1775204100000, "open": 80.01, "high": 80.02, "low": 79.99, "close": 80.01, "volume": 1526.068, "quote_volume": 122085.87916, "trades": 248, "taker_buy_quote": 44049.35989}, {"ts": 1775204160000, "open": 80.02, "high": 80.07, "low": 79.98, "close": 80.04, "volume": 1723.594, "quote_volume": 137897.25188, "trades": 459, "taker_buy_quote": 30864.6093}, {"ts": 1775204220000, "open": 80.03, "high": 80.05, "low": 79.99, "close": 79.99, "volume": 2210.892, "quote_volume": 176886.48669, "trades": 617, "taker_buy_quote": 63239.66821}, {"ts": 1775204280000, "open": 79.99, "high": 80.01, "low": 79.98, "close": 80.01, "volume": 363.973, "quote_volume": 29114.69288, "trades": 195, "taker_buy_quote": 22596.18374}, {"ts": 1775204340000, "open": 80.01, "high": 80.05, "low": 80.0, "close": 80.04, "volume": 1037.951, "quote_volume": 83061.04182, "trades": 254, "taker_buy_quote": 52596.33586}, {"ts": 1775204400000, "open": 80.03, "high": 80.03, "low": 79.97, "close": 79.99, "volume": 469.238, "quote_volume": 37532.47329, "trades": 352, "taker_buy_quote": 16243.09165}, {"ts": 1775204460000, "open": 79.98, "high": 80.05, "low": 79.98, "close": 80.02, "volume": 1397.887, "quote_volume": 111851.88513, "trades": 367, "taker_buy_quote": 77099.18424}, {"ts": 1775204520000, "open": 80.01, "high": 80.04, "low": 79.99, "close": 79.99, "volume": 1424.529, "quote_volume": 113996.53351, "trades": 340, "taker_buy_quote": 41246.31242}, {"ts": 1775204580000, "open": 79.99, "high": 79.99, "low": 79.96, "close": 79.97, "volume": 1202.225, "quote_volume": 96143.12383, "trades": 154, "taker_buy_quote": 9107.04506}, {"ts": 1775204640000, "open": 79.96, "high": 79.98, "low": 79.94, "close": 79.95, "volume": 1243.955, "quote_volume": 99474.85279, "trades": 199, "taker_buy_quote": 14067.21999}, {"ts": 1775204700000, "open": 79.95, "high": 79.96, "low": 79.91, "close": 79.91, "volume": 2024.674, "quote_volume": 161869.84055, "trades": 607, "taker_buy_quote": 152646.767}, {"ts": 1775204760000, "open": 79.91, "high": 79.91, "low": 79.84, "close": 79.86, "volume": 3368.784, "quote_volume": 269062.66139, "trades": 538, "taker_buy_quote": 45944.5879}, {"ts": 1775204820000, "open": 79.85, "high": 79.85, "low": 79.78, "close": 79.8, "volume": 2952.283, "quote_volume": 235642.01414, "trades": 520, "taker_buy_quote": 53732.86254}, {"ts": 1775204880000, "open": 79.81, "high": 79.81, "low": 79.78, "close": 79.78, "volume": 251.218, "quote_volume": 20045.66943, "trades": 72, "taker_buy_quote": 5103.96348}, {"ts": 1775204940000, "open": 79.79, "high": 79.8, "low": 79.76, "close": 79.78, "volume": 1390.24, "quote_volume": 110906.20074, "trades": 326, "taker_buy_quote": 55377.2416}, {"ts": 1775205000000, "open": 79.78, "high": 79.8, "low": 79.76, "close": 79.78, "volume": 741.774, "quote_volume": 59179.70975, "trades": 310, "taker_buy_quote": 51404.22964}, {"ts": 1775205060000, "open": 79.79, "high": 79.92, "low": 79.79, "close": 79.9, "volume": 3039.238, "quote_volume": 242724.45964, "trades": 646, "taker_buy_quote": 182048.96801}, {"ts": 1775205120000, "open": 79.91, "high": 79.94, "low": 79.9, "close": 79.93, "volume": 852.12, "quote_volume": 68104.67666, "trades": 434, "taker_buy_quote": 34924.62102}, {"ts": 1775205180000, "open": 79.94, "high": 79.95, "low": 79.9, "close": 79.91, "volume": 1327.012, "quote_volume": 106045.78994, "trades": 221, "taker_buy_quote": 3122.01326}, {"ts": 1775205240000, "open": 79.91, "high": 79.96, "low": 79.89, "close": 79.92, "volume": 1947.129, "quote_volume": 155603.29572, "trades": 457, "taker_buy_quote": 76760.1654}, {"ts": 1775205300000, "open": 79.91, "high": 79.92, "low": 79.87, "close": 79.87, "volume": 154.584, "quote_volume": 12353.4602, "trades": 127, "taker_buy_quote": 7045.72334}, {"ts": 1775205360000, "open": 79.87, "high": 79.89, "low": 79.86, "close": 79.88, "volume": 275.181, "quote_volume": 21981.08085, "trades": 178, "taker_buy_quote": 21119.10701}, {"ts": 1775205420000, "open": 79.89, "high": 79.89, "low": 79.86, "close": 79.87, "volume": 370.895, "quote_volume": 29624.71086, "trades": 106, "taker_buy_quote": 5897.29349}, {"ts": 1775205480000, "open": 79.87, "high": 79.9, "low": 79.83, "close": 79.83, "volume": 573.718, "quote_volume": 45819.68945, "trades": 327, "taker_buy_quote": 28215.86383}, {"ts": 1775205540000, "open": 79.84, "high": 79.84, "low": 79.74, "close": 79.77, "volume": 1473.978, "quote_volume": 117573.87615, "trades": 341, "taker_buy_quote": 10302.77351}, {"ts": 1775205600000, "open": 79.76, "high": 79.81, "low": 79.72, "close": 79.79, "volume": 2761.534, "quote_volume": 220260.69853, "trades": 454, "taker_buy_quote": 180422.29064}, {"ts": 1775205660000, "open": 79.79, "high": 79.79, "low": 79.64, "close": 79.68, "volume": 3552.055, "quote_volume": 283080.03147, "trades": 1052, "taker_buy_quote": 30532.67178}, {"ts": 1775205720000, "open": 79.68, "high": 79.72, "low": 79.64, "close": 79.65, "volume": 868.417, "quote_volume": 69201.4344, "trades": 372, "taker_buy_quote": 7328.91517}, {"ts": 1775205780000, "open": 79.64, "high": 79.68, "low": 79.64, "close": 79.68, "volume": 1440.108, "quote_volume": 114708.28316, "trades": 417, "taker_buy_quote": 51336.0223}, {"ts": 1775205840000, "open": 79.67, "high": 79.73, "low": 79.67, "close": 79.71, "volume": 1540.256, "quote_volume": 122772.64894, "trades": 403, "taker_buy_quote": 83098.75873}, {"ts": 1775205900000, "open": 79.71, "high": 79.75, "low": 79.67, "close": 79.69, "volume": 2303.762, "quote_volume": 183650.32582, "trades": 743, "taker_buy_quote": 117871.13058}, {"ts": 1775205960000, "open": 79.69, "high": 79.7, "low": 79.65, "close": 79.7, "volume": 412.623, "quote_volume": 32876.8345, "trades": 290, "taker_buy_quote": 27590.21685}, {"ts": 1775206020000, "open": 79.69, "high": 79.76, "low": 79.69, "close": 79.74, "volume": 773.054, "quote_volume": 61641.68086, "trades": 295, "taker_buy_quote": 50598.42541}, {"ts": 1775206080000, "open": 79.73, "high": 79.79, "low": 79.73, "close": 79.78, "volume": 767.152, "quote_volume": 61191.95186, "trades": 328, "taker_buy_quote": 43361.38677}, {"ts": 1775206140000, "open": 79.79, "high": 79.81, "low": 79.78, "close": 79.8, "volume": 434.49, "quote_volume": 34671.14582, "trades": 225, "taker_buy_quote": 29564.39442}, {"ts": 1775206200000, "open": 79.8, "high": 79.8, "low": 79.76, "close": 79.8, "volume": 317.592, "quote_volume": 25338.9769, "trades": 201, "taker_buy_quote": 14059.27794}, {"ts": 1775206260000, "open": 79.79, "high": 79.84, "low": 79.79, "close": 79.82, "volume": 4346.583, "quote_volume": 346935.91593, "trades": 886, "taker_buy_quote": 165925.70267}, {"ts": 1775206320000, "open": 79.82, "high": 79.85, "low": 79.78, "close": 79.81, "volume": 1373.807, "quote_volume": 109666.71093, "trades": 282, "taker_buy_quote": 94254.04374}, {"ts": 1775206380000, "open": 79.8, "high": 79.8, "low": 79.74, "close": 79.77, "volume": 745.692, "quote_volume": 59476.37966, "trades": 266, "taker_buy_quote": 12976.09662}, {"ts": 1775206440000, "open": 79.77, "high": 79.77, "low": 79.74, "close": 79.75, "volume": 283.671, "quote_volume": 22626.6298, "trades": 124, "taker_buy_quote": 15517.79782}, {"ts": 1775206500000, "open": 79.75, "high": 79.75, "low": 79.71, "close": 79.72, "volume": 443.513, "quote_volume": 35361.8103, "trades": 227, "taker_buy_quote": 11921.93668}, {"ts": 1775206560000, "open": 79.72, "high": 79.76, "low": 79.7, "close": 79.76, "volume": 1159.492, "quote_volume": 92435.39338, "trades": 294, "taker_buy_quote": 26617.01552}, {"ts": 1775206620000, "open": 79.76, "high": 79.79, "low": 79.75, "close": 79.79, "volume": 2129.547, "quote_volume": 169912.78415, "trades": 308, "taker_buy_quote": 168109.24741}, {"ts": 1775206680000, "open": 79.79, "high": 79.81, "low": 79.79, "close": 79.79, "volume": 1811.192, "quote_volume": 144516.64785, "trades": 194, "taker_buy_quote": 137308.72854}, {"ts": 1775206740000, "open": 79.79, "high": 79.8, "low": 79.76, "close": 79.77, "volume": 548.122, "quote_volume": 43731.65521, "trades": 202, "taker_buy_quote": 4317.75051}, {"ts": 1775206800000, "open": 79.77, "high": 79.78, "low": 79.75, "close": 79.77, "volume": 806.045, "quote_volume": 64294.34955, "trades": 416, "taker_buy_quote": 30557.7353}, {"ts": 1775206860000, "open": 79.78, "high": 79.8, "low": 79.77, "close": 79.8, "volume": 222.147, "quote_volume": 17724.74951, "trades": 217, "taker_buy_quote": 12342.62313}, {"ts": 1775206920000, "open": 79.8, "high": 79.84, "low": 79.79, "close": 79.83, "volume": 257.859, "quote_volume": 20580.94905, "trades": 200, "taker_buy_quote": 18516.81457}, {"ts": 1775206980000, "open": 79.83, "high": 79.86, "low": 79.8, "close": 79.84, "volume": 1044.14, "quote_volume": 83355.84008, "trades": 378, "taker_buy_quote": 60037.48877}, {"ts": 1775207040000, "open": 79.84, "high": 79.84, "low": 79.77, "close": 79.77, "volume": 828.56, "quote_volume": 66109.79988, "trades": 272, "taker_buy_quote": 45594.25783}, {"ts": 1775207100000, "open": 79.77, "high": 79.77, "low": 79.7, "close": 79.72, "volume": 1523.072, "quote_volume": 121450.71245, "trades": 316, "taker_buy_quote": 25225.60899}, {"ts": 1775207160000, "open": 79.72, "high": 79.75, "low": 79.7, "close": 79.75, "volume": 1861.294, "quote_volume": 148368.9495, "trades": 372, "taker_buy_quote": 39149.22113}, {"ts": 1775207220000, "open": 79.75, "high": 79.76, "low": 79.74, "close": 79.75, "volume": 125.992, "quote_volume": 10048.18092, "trades": 138, "taker_buy_quote": 7209.33198}, {"ts": 1775207280000, "open": 79.74, "high": 79.75, "low": 79.7, "close": 79.73, "volume": 664.835, "quote_volume": 53008.98579, "trades": 284, "taker_buy_quote": 28233.78156}, {"ts": 1775207340000, "open": 79.72, "high": 79.73, "low": 79.7, "close": 79.73, "volume": 410.232, "quote_volume": 32703.28118, "trades": 177, "taker_buy_quote": 10446.61455}, {"ts": 1775207400000, "open": 79.73, "high": 79.74, "low": 79.71, "close": 79.72, "volume": 590.928, "quote_volume": 47109.43819, "trades": 120, "taker_buy_quote": 4924.44502}, {"ts": 1775207460000, "open": 79.71, "high": 79.72, "low": 79.71, "close": 79.71, "volume": 449.163, "quote_volume": 35804.84581, "trades": 98, "taker_buy_quote": 16446.87376}, {"ts": 1775207520000, "open": 79.71, "high": 79.91, "low": 79.71, "close": 79.84, "volume": 3479.752, "quote_volume": 277750.82899, "trades": 843, "taker_buy_quote": 244413.06166}, {"ts": 1775207580000, "open": 79.84, "high": 79.97, "low": 79.83, "close": 79.97, "volume": 5416.192, "quote_volume": 432765.70741, "trades": 879, "taker_buy_quote": 347130.6706}, {"ts": 1775207640000, "open": 79.97, "high": 80.06, "low": 79.96, "close": 80.06, "volume": 8588.307, "quote_volume": 687072.98254, "trades": 1189, "taker_buy_quote": 418332.06661}, {"ts": 1775207700000, "open": 80.06, "high": 80.12, "low": 80.03, "close": 80.07, "volume": 3777.627, "quote_volume": 302484.49646, "trades": 813, "taker_buy_quote": 143155.95626}, {"ts": 1775207760000, "open": 80.07, "high": 80.21, "low": 80.04, "close": 80.21, "volume": 8260.847, "quote_volume": 661928.39423, "trades": 1459, "taker_buy_quote": 361648.44896}, {"ts": 1775207820000, "open": 80.21, "high": 80.21, "low": 80.13, "close": 80.15, "volume": 4231.691, "quote_volume": 339209.67744, "trades": 497, "taker_buy_quote": 98932.56543}, {"ts": 1775207880000, "open": 80.15, "high": 80.15, "low": 80.04, "close": 80.06, "volume": 4286.498, "quote_volume": 343325.94276, "trades": 673, "taker_buy_quote": 39366.05674}, {"ts": 1775207940000, "open": 80.05, "high": 80.06, "low": 79.96, "close": 80.0, "volume": 4277.048, "quote_volume": 342228.13294, "trades": 494, "taker_buy_quote": 25808.30893}, {"ts": 1775208000000, "open": 79.99, "high": 79.99, "low": 79.88, "close": 79.88, "volume": 2693.387, "quote_volume": 215329.86381, "trades": 626, "taker_buy_quote": 22185.79122}, {"ts": 1775208060000, "open": 79.89, "high": 79.9, "low": 79.8, "close": 79.85, "volume": 1425.656, "quote_volume": 113846.07995, "trades": 528, "taker_buy_quote": 32207.01224}, {"ts": 1775208120000, "open": 79.86, "high": 79.86, "low": 79.72, "close": 79.8, "volume": 6632.519, "quote_volume": 529177.617, "trades": 759, "taker_buy_quote": 40327.77056}, {"ts": 1775208180000, "open": 79.8, "high": 79.83, "low": 79.79, "close": 79.81, "volume": 800.602, "quote_volume": 63895.56396, "trades": 267, "taker_buy_quote": 11932.14921}, {"ts": 1775208240000, "open": 79.82, "high": 79.84, "low": 79.75, "close": 79.81, "volume": 3346.892, "quote_volume": 267007.71315, "trades": 408, "taker_buy_quote": 42053.60356}, {"ts": 1775208300000, "open": 79.8, "high": 79.81, "low": 79.73, "close": 79.79, "volume": 4559.0, "quote_volume": 363670.23408, "trades": 598, "taker_buy_quote": 68252.52719}, {"ts": 1775208360000, "open": 79.78, "high": 79.81, "low": 79.78, "close": 79.81, "volume": 654.935, "quote_volume": 52265.46325, "trades": 193, "taker_buy_quote": 26782.03466}, {"ts": 1775208420000, "open": 79.81, "high": 79.81, "low": 79.79, "close": 79.8, "volume": 307.506, "quote_volume": 24538.81616, "trades": 101, "taker_buy_quote": 8901.86595}, {"ts": 1775208480000, "open": 79.8, "high": 79.81, "low": 79.65, "close": 79.81, "volume": 8125.247, "quote_volume": 647743.51302, "trades": 614, "taker_buy_quote": 77040.90868}, {"ts": 1775208540000, "open": 79.81, "high": 79.83, "low": 79.8, "close": 79.81, "volume": 567.221, "quote_volume": 45272.73427, "trades": 192, "taker_buy_quote": 8864.06362}, {"ts": 1775208600000, "open": 79.8, "high": 79.81, "low": 79.73, "close": 79.8, "volume": 5995.248, "quote_volume": 478289.85492, "trades": 765, "taker_buy_quote": 123326.90954}, {"ts": 1775208660000, "open": 79.8, "high": 79.8, "low": 79.73, "close": 79.78, "volume": 2788.09, "quote_volume": 222388.9841, "trades": 278, "taker_buy_quote": 28874.6084}, {"ts": 1775208720000, "open": 79.78, "high": 79.89, "low": 79.78, "close": 79.85, "volume": 2822.412, "quote_volume": 225363.79853, "trades": 584, "taker_buy_quote": 125116.97175}, {"ts": 1775208780000, "open": 79.85, "high": 79.86, "low": 79.83, "close": 79.84, "volume": 495.649, "quote_volume": 39573.47744, "trades": 176, "taker_buy_quote": 7400.1048}, {"ts": 1775208840000, "open": 79.84, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 480.339, "quote_volume": 38353.79554, "trades": 109, "taker_buy_quote": 29666.08578}, {"ts": 1775208900000, "open": 79.84, "high": 79.85, "low": 79.79, "close": 79.8, "volume": 1664.415, "quote_volume": 132835.07033, "trades": 289, "taker_buy_quote": 48438.20404}, {"ts": 1775208960000, "open": 79.8, "high": 79.82, "low": 79.78, "close": 79.81, "volume": 491.754, "quote_volume": 39241.14577, "trades": 218, "taker_buy_quote": 8087.62947}, {"ts": 1775209020000, "open": 79.82, "high": 79.87, "low": 79.82, "close": 79.87, "volume": 967.007, "quote_volume": 77212.84703, "trades": 356, "taker_buy_quote": 28123.29732}, {"ts": 1775209080000, "open": 79.88, "high": 79.89, "low": 79.85, "close": 79.89, "volume": 461.429, "quote_volume": 36853.18474, "trades": 226, "taker_buy_quote": 19530.53224}, {"ts": 1775209140000, "open": 79.9, "high": 79.9, "low": 79.88, "close": 79.89, "volume": 1591.47, "quote_volume": 127134.41494, "trades": 147, "taker_buy_quote": 6501.05814}, {"ts": 1775209200000, "open": 79.88, "high": 79.95, "low": 79.88, "close": 79.95, "volume": 685.373, "quote_volume": 54776.64987, "trades": 358, "taker_buy_quote": 36460.20115}, {"ts": 1775209260000, "open": 79.96, "high": 80.01, "low": 79.96, "close": 80.01, "volume": 990.451, "quote_volume": 79229.55337, "trades": 347, "taker_buy_quote": 53133.36003}, {"ts": 1775209320000, "open": 80.01, "high": 80.05, "low": 80.0, "close": 80.05, "volume": 615.75, "quote_volume": 49267.94281, "trades": 225, "taker_buy_quote": 41091.95511}, {"ts": 1775209380000, "open": 80.05, "high": 80.08, "low": 80.04, "close": 80.05, "volume": 2504.651, "quote_volume": 200516.32653, "trades": 263, "taker_buy_quote": 103145.14867}, {"ts": 1775209440000, "open": 80.05, "high": 80.06, "low": 80.05, "close": 80.05, "volume": 547.408, "quote_volume": 43825.19733, "trades": 93, "taker_buy_quote": 41526.56158}, {"ts": 1775209500000, "open": 80.06, "high": 80.06, "low": 79.99, "close": 79.99, "volume": 1165.939, "quote_volume": 93298.83572, "trades": 311, "taker_buy_quote": 4565.05871}, {"ts": 1775209560000, "open": 80.0, "high": 80.02, "low": 79.99, "close": 80.0, "volume": 262.557, "quote_volume": 21005.42198, "trades": 121, "taker_buy_quote": 13411.04023}, {"ts": 1775209620000, "open": 80.01, "high": 80.01, "low": 79.9, "close": 79.94, "volume": 1538.418, "quote_volume": 123028.87498, "trades": 460, "taker_buy_quote": 49895.39936}, {"ts": 1775209680000, "open": 79.93, "high": 79.98, "low": 79.93, "close": 79.96, "volume": 1390.143, "quote_volume": 111139.97687, "trades": 381, "taker_buy_quote": 19237.12416}, {"ts": 1775209740000, "open": 79.95, "high": 79.99, "low": 79.95, "close": 79.99, "volume": 552.229, "quote_volume": 44166.78545, "trades": 151, "taker_buy_quote": 19192.41914}, {"ts": 1775209800000, "open": 79.98, "high": 80.01, "low": 79.98, "close": 80.0, "volume": 317.142, "quote_volume": 25371.27406, "trades": 154, "taker_buy_quote": 10625.76865}, {"ts": 1775209860000, "open": 80.0, "high": 80.02, "low": 79.96, "close": 79.97, "volume": 1798.457, "quote_volume": 143876.79602, "trades": 325, "taker_buy_quote": 14206.13996}, {"ts": 1775209920000, "open": 79.97, "high": 79.97, "low": 79.95, "close": 79.96, "volume": 545.142, "quote_volume": 43592.99555, "trades": 205, "taker_buy_quote": 39134.6992}, {"ts": 1775209980000, "open": 79.96, "high": 79.96, "low": 79.93, "close": 79.94, "volume": 496.851, "quote_volume": 39721.6356, "trades": 152, "taker_buy_quote": 32162.42121}, {"ts": 1775210040000, "open": 79.94, "high": 79.95, "low": 79.88, "close": 79.92, "volume": 2575.091, "quote_volume": 205768.6604, "trades": 397, "taker_buy_quote": 47621.73576}, {"ts": 1775210100000, "open": 79.92, "high": 79.92, "low": 79.88, "close": 79.9, "volume": 1855.521, "quote_volume": 148244.9752, "trades": 257, "taker_buy_quote": 20084.61029}, {"ts": 1775210160000, "open": 79.91, "high": 79.93, "low": 79.9, "close": 79.91, "volume": 547.705, "quote_volume": 43769.96829, "trades": 202, "taker_buy_quote": 13860.30819}, {"ts": 1775210220000, "open": 79.91, "high": 79.96, "low": 79.9, "close": 79.96, "volume": 439.896, "quote_volume": 35161.53679, "trades": 206, "taker_buy_quote": 27582.37369}, {"ts": 1775210280000, "open": 79.96, "high": 79.97, "low": 79.95, "close": 79.96, "volume": 272.193, "quote_volume": 21764.24715, "trades": 138, "taker_buy_quote": 6176.24507}, {"ts": 1775210340000, "open": 79.96, "high": 79.97, "low": 79.95, "close": 79.96, "volume": 277.496, "quote_volume": 22188.83679, "trades": 120, "taker_buy_quote": 8175.81823}, {"ts": 1775210400000, "open": 79.96, "high": 79.96, "low": 79.9, "close": 79.94, "volume": 1022.968, "quote_volume": 81769.15941, "trades": 462, "taker_buy_quote": 16376.60009}, {"ts": 1775210460000, "open": 79.95, "high": 79.99, "low": 79.94, "close": 79.96, "volume": 302.643, "quote_volume": 24201.75475, "trades": 298, "taker_buy_quote": 17779.46123}, {"ts": 1775210520000, "open": 79.96, "high": 79.96, "low": 79.89, "close": 79.94, "volume": 1061.977, "quote_volume": 84873.95229, "trades": 376, "taker_buy_quote": 45756.24563}, {"ts": 1775210580000, "open": 79.93, "high": 79.96, "low": 79.91, "close": 79.96, "volume": 220.688, "quote_volume": 17641.02122, "trades": 254, "taker_buy_quote": 9815.91528}, {"ts": 1775210640000, "open": 79.96, "high": 79.96, "low": 79.89, "close": 79.91, "volume": 1425.801, "quote_volume": 113956.32426, "trades": 307, "taker_buy_quote": 4340.92467}, {"ts": 1775210700000, "open": 79.9, "high": 79.94, "low": 79.9, "close": 79.94, "volume": 158.311, "quote_volume": 12651.60075, "trades": 277, "taker_buy_quote": 10418.12706}, {"ts": 1775210760000, "open": 79.93, "high": 79.94, "low": 79.91, "close": 79.91, "volume": 370.412, "quote_volume": 29607.32597, "trades": 147, "taker_buy_quote": 10685.41831}, {"ts": 1775210820000, "open": 79.92, "high": 79.92, "low": 79.84, "close": 79.85, "volume": 1076.364, "quote_volume": 85976.98917, "trades": 294, "taker_buy_quote": 28762.4176}, {"ts": 1775210880000, "open": 79.85, "high": 79.85, "low": 79.8, "close": 79.82, "volume": 1302.453, "quote_volume": 103962.52535, "trades": 289, "taker_buy_quote": 32421.86056}, {"ts": 1775210940000, "open": 79.82, "high": 79.88, "low": 79.82, "close": 79.88, "volume": 323.937, "quote_volume": 25860.02815, "trades": 170, "taker_buy_quote": 7355.2225}, {"ts": 1775211000000, "open": 79.87, "high": 79.88, "low": 79.86, "close": 79.87, "volume": 123.425, "quote_volume": 9858.00479, "trades": 107, "taker_buy_quote": 4600.24454}, {"ts": 1775211060000, "open": 79.87, "high": 79.92, "low": 79.84, "close": 79.91, "volume": 1171.394, "quote_volume": 93580.64747, "trades": 382, "taker_buy_quote": 31215.24136}, {"ts": 1775211120000, "open": 79.92, "high": 79.94, "low": 79.9, "close": 79.94, "volume": 1239.004, "quote_volume": 99028.47916, "trades": 289, "taker_buy_quote": 88170.59072}, {"ts": 1775211180000, "open": 79.94, "high": 79.97, "low": 79.89, "close": 79.96, "volume": 2222.664, "quote_volume": 177642.1423, "trades": 384, "taker_buy_quote": 113367.53416}, {"ts": 1775211240000, "open": 79.97, "high": 80.02, "low": 79.96, "close": 80.0, "volume": 414.807, "quote_volume": 33184.2495, "trades": 279, "taker_buy_quote": 17213.37072}, {"ts": 1775211300000, "open": 80.01, "high": 80.17, "low": 80.01, "close": 80.08, "volume": 10556.382, "quote_volume": 845327.11991, "trades": 1457, "taker_buy_quote": 733804.71764}, {"ts": 1775211360000, "open": 80.07, "high": 80.09, "low": 80.05, "close": 80.08, "volume": 2652.344, "quote_volume": 212364.30406, "trades": 462, "taker_buy_quote": 155899.46384}, {"ts": 1775211420000, "open": 80.09, "high": 80.14, "low": 80.08, "close": 80.11, "volume": 1013.367, "quote_volume": 81185.37925, "trades": 278, "taker_buy_quote": 44367.29855}, {"ts": 1775211480000, "open": 80.12, "high": 80.18, "low": 80.11, "close": 80.12, "volume": 2424.245, "quote_volume": 194288.77789, "trades": 361, "taker_buy_quote": 119173.37445}, {"ts": 1775211540000, "open": 80.11, "high": 80.12, "low": 80.04, "close": 80.06, "volume": 3771.496, "quote_volume": 301962.13897, "trades": 479, "taker_buy_quote": 251751.24871}, {"ts": 1775211600000, "open": 80.07, "high": 80.11, "low": 80.06, "close": 80.1, "volume": 791.164, "quote_volume": 63350.81349, "trades": 232, "taker_buy_quote": 40800.89217}, {"ts": 1775211660000, "open": 80.11, "high": 80.11, "low": 80.08, "close": 80.08, "volume": 695.086, "quote_volume": 55672.17145, "trades": 161, "taker_buy_quote": 4126.95397}, {"ts": 1775211720000, "open": 80.09, "high": 80.09, "low": 80.04, "close": 80.05, "volume": 1186.626, "quote_volume": 95005.97082, "trades": 300, "taker_buy_quote": 77279.56837}, {"ts": 1775211780000, "open": 80.05, "high": 80.09, "low": 80.03, "close": 80.06, "volume": 379.798, "quote_volume": 30407.66943, "trades": 284, "taker_buy_quote": 19037.32593}, {"ts": 1775211840000, "open": 80.06, "high": 80.1, "low": 80.06, "close": 80.08, "volume": 539.339, "quote_volume": 43192.45578, "trades": 299, "taker_buy_quote": 21483.81598}, {"ts": 1775211900000, "open": 80.08, "high": 80.15, "low": 79.99, "close": 80.02, "volume": 9619.655, "quote_volume": 769977.58914, "trades": 1145, "taker_buy_quote": 201720.6585}, {"ts": 1775211960000, "open": 80.02, "high": 80.03, "low": 79.96, "close": 79.97, "volume": 1517.62, "quote_volume": 121372.78279, "trades": 383, "taker_buy_quote": 96603.02535}, {"ts": 1775212020000, "open": 79.97, "high": 79.99, "low": 79.97, "close": 79.97, "volume": 505.434, "quote_volume": 40423.74784, "trades": 214, "taker_buy_quote": 21181.42713}, {"ts": 1775212080000, "open": 79.97, "high": 79.97, "low": 79.92, "close": 79.95, "volume": 590.637, "quote_volume": 47212.27142, "trades": 238, "taker_buy_quote": 28756.32382}, {"ts": 1775212140000, "open": 79.94, "high": 79.94, "low": 79.83, "close": 79.84, "volume": 5167.032, "quote_volume": 412718.58893, "trades": 788, "taker_buy_quote": 91261.24568}, {"ts": 1775212200000, "open": 79.84, "high": 79.84, "low": 79.73, "close": 79.74, "volume": 1781.467, "quote_volume": 142135.52954, "trades": 647, "taker_buy_quote": 35904.29268}, {"ts": 1775212260000, "open": 79.74, "high": 79.76, "low": 79.7, "close": 79.73, "volume": 1935.671, "quote_volume": 154330.82919, "trades": 625, "taker_buy_quote": 104040.32337}, {"ts": 1775212320000, "open": 79.73, "high": 79.83, "low": 79.72, "close": 79.81, "volume": 1620.689, "quote_volume": 129293.92233, "trades": 641, "taker_buy_quote": 52797.81451}, {"ts": 1775212380000, "open": 79.81, "high": 79.83, "low": 79.81, "close": 79.82, "volume": 126.881, "quote_volume": 10127.57221, "trades": 140, "taker_buy_quote": 7390.26564}, {"ts": 1775212440000, "open": 79.83, "high": 79.83, "low": 79.79, "close": 79.79, "volume": 1023.217, "quote_volume": 81663.76104, "trades": 280, "taker_buy_quote": 59375.91278}, {"ts": 1775212500000, "open": 79.79, "high": 79.8, "low": 79.75, "close": 79.77, "volume": 911.207, "quote_volume": 72690.58304, "trades": 220, "taker_buy_quote": 49671.67073}, {"ts": 1775212560000, "open": 79.77, "high": 79.8, "low": 79.77, "close": 79.79, "volume": 432.081, "quote_volume": 34472.91383, "trades": 241, "taker_buy_quote": 6709.71894}, {"ts": 1775212620000, "open": 79.79, "high": 79.8, "low": 79.74, "close": 79.76, "volume": 515.402, "quote_volume": 41108.44804, "trades": 290, "taker_buy_quote": 31968.78985}, {"ts": 1775212680000, "open": 79.76, "high": 79.77, "low": 79.73, "close": 79.73, "volume": 333.227, "quote_volume": 26573.57234, "trades": 134, "taker_buy_quote": 4999.17513}, {"ts": 1775212740000, "open": 79.73, "high": 79.74, "low": 79.69, "close": 79.72, "volume": 768.579, "quote_volume": 61268.81749, "trades": 271, "taker_buy_quote": 41340.00716}, {"ts": 1775212800000, "open": 79.71, "high": 79.76, "low": 79.71, "close": 79.76, "volume": 623.262, "quote_volume": 49692.33301, "trades": 238, "taker_buy_quote": 44370.66943}, {"ts": 1775212860000, "open": 79.77, "high": 79.79, "low": 79.76, "close": 79.77, "volume": 151.644, "quote_volume": 12097.55542, "trades": 178, "taker_buy_quote": 6668.34182}, {"ts": 1775212920000, "open": 79.78, "high": 79.82, "low": 79.78, "close": 79.81, "volume": 488.046, "quote_volume": 38942.33934, "trades": 209, "taker_buy_quote": 20467.87342}, {"ts": 1775212980000, "open": 79.81, "high": 79.84, "low": 79.81, "close": 79.84, "volume": 656.722, "quote_volume": 52424.74369, "trades": 167, "taker_buy_quote": 22017.1795}, {"ts": 1775213040000, "open": 79.84, "high": 79.88, "low": 79.83, "close": 79.85, "volume": 1329.047, "quote_volume": 106114.27181, "trades": 333, "taker_buy_quote": 62130.31038}, {"ts": 1775213100000, "open": 79.85, "high": 79.9, "low": 79.85, "close": 79.9, "volume": 2528.184, "quote_volume": 201940.25037, "trades": 408, "taker_buy_quote": 128860.67198}, {"ts": 1775213160000, "open": 79.89, "high": 79.95, "low": 79.89, "close": 79.93, "volume": 2352.612, "quote_volume": 188034.69573, "trades": 325, "taker_buy_quote": 46248.4999}, {"ts": 1775213220000, "open": 79.93, "high": 79.97, "low": 79.92, "close": 79.97, "volume": 838.523, "quote_volume": 67031.10572, "trades": 300, "taker_buy_quote": 59566.64513}, {"ts": 1775213280000, "open": 79.97, "high": 80.02, "low": 79.97, "close": 80.02, "volume": 434.716, "quote_volume": 34772.12181, "trades": 250, "taker_buy_quote": 31138.26949}, {"ts": 1775213340000, "open": 80.01, "high": 80.02, "low": 79.95, "close": 79.96, "volume": 1441.046, "quote_volume": 115231.68048, "trades": 323, "taker_buy_quote": 90172.17296}, {"ts": 1775213400000, "open": 79.96, "high": 80.01, "low": 79.94, "close": 80.0, "volume": 1105.388, "quote_volume": 88396.86349, "trades": 345, "taker_buy_quote": 73698.66683}, {"ts": 1775213460000, "open": 80.01, "high": 80.07, "low": 80.01, "close": 80.04, "volume": 1042.19, "quote_volume": 83426.27743, "trades": 345, "taker_buy_quote": 33515.96406}, {"ts": 1775213520000, "open": 80.04, "high": 80.08, "low": 80.02, "close": 80.02, "volume": 1478.195, "quote_volume": 118331.00129, "trades": 500, "taker_buy_quote": 61795.77643}, {"ts": 1775213580000, "open": 80.02, "high": 80.03, "low": 79.96, "close": 79.96, "volume": 161.269, "quote_volume": 12900.37448, "trades": 168, "taker_buy_quote": 3735.38438}, {"ts": 1775213640000, "open": 79.96, "high": 80.0, "low": 79.96, "close": 80.0, "volume": 324.883, "quote_volume": 25982.55487, "trades": 158, "taker_buy_quote": 21236.36038}, {"ts": 1775213700000, "open": 80.0, "high": 80.0, "low": 79.96, "close": 79.97, "volume": 97.347, "quote_volume": 7785.6479, "trades": 147, "taker_buy_quote": 2916.96822}, {"ts": 1775213760000, "open": 79.97, "high": 79.97, "low": 79.92, "close": 79.94, "volume": 432.014, "quote_volume": 34537.10416, "trades": 247, "taker_buy_quote": 7503.97192}, {"ts": 1775213820000, "open": 79.95, "high": 79.95, "low": 79.93, "close": 79.95, "volume": 884.927, "quote_volume": 70737.78837, "trades": 168, "taker_buy_quote": 42496.50192}, {"ts": 1775213880000, "open": 79.94, "high": 80.08, "low": 79.92, "close": 80.06, "volume": 3677.358, "quote_volume": 294249.30512, "trades": 664, "taker_buy_quote": 200443.52753}, {"ts": 1775213940000, "open": 80.06, "high": 80.2, "low": 80.04, "close": 80.15, "volume": 6238.276, "quote_volume": 499784.36059, "trades": 1040, "taker_buy_quote": 390109.57228}, {"ts": 1775214000000, "open": 80.16, "high": 80.27, "low": 80.14, "close": 80.22, "volume": 6577.806, "quote_volume": 527563.47763, "trades": 1239, "taker_buy_quote": 340090.95782}, {"ts": 1775214060000, "open": 80.22, "high": 80.31, "low": 80.21, "close": 80.25, "volume": 6188.146, "quote_volume": 496688.43694, "trades": 1028, "taker_buy_quote": 430223.18812}, {"ts": 1775214120000, "open": 80.26, "high": 80.33, "low": 80.24, "close": 80.31, "volume": 3904.03, "quote_volume": 313426.75037, "trades": 918, "taker_buy_quote": 230782.73192}, {"ts": 1775214180000, "open": 80.31, "high": 80.47, "low": 80.31, "close": 80.34, "volume": 8084.581, "quote_volume": 649941.40832, "trades": 1856, "taker_buy_quote": 478911.32245}, {"ts": 1775214240000, "open": 80.34, "high": 80.38, "low": 80.24, "close": 80.25, "volume": 652.386, "quote_volume": 52404.46939, "trades": 492, "taker_buy_quote": 6935.46629}, {"ts": 1775214300000, "open": 80.25, "high": 80.26, "low": 80.08, "close": 80.11, "volume": 4875.339, "quote_volume": 390738.1173, "trades": 930, "taker_buy_quote": 73750.28891}, {"ts": 1775214360000, "open": 80.11, "high": 80.16, "low": 80.11, "close": 80.15, "volume": 1246.734, "quote_volume": 99912.05224, "trades": 413, "taker_buy_quote": 37919.22377}, {"ts": 1775214420000, "open": 80.15, "high": 80.15, "low": 80.11, "close": 80.12, "volume": 565.814, "quote_volume": 45339.54097, "trades": 239, "taker_buy_quote": 24119.39896}, {"ts": 1775214480000, "open": 80.12, "high": 80.15, "low": 80.11, "close": 80.11, "volume": 426.749, "quote_volume": 34192.93806, "trades": 292, "taker_buy_quote": 14122.43444}, {"ts": 1775214540000, "open": 80.1, "high": 80.12, "low": 80.08, "close": 80.1, "volume": 2039.781, "quote_volume": 163387.95057, "trades": 351, "taker_buy_quote": 30088.61304}, {"ts": 1775214600000, "open": 80.1, "high": 80.14, "low": 80.1, "close": 80.12, "volume": 781.492, "quote_volume": 62617.5623, "trades": 274, "taker_buy_quote": 43698.02087}, {"ts": 1775214660000, "open": 80.11, "high": 80.13, "low": 80.09, "close": 80.11, "volume": 1996.462, "quote_volume": 159927.27699, "trades": 304, "taker_buy_quote": 101367.55862}, {"ts": 1775214720000, "open": 80.12, "high": 80.12, "low": 80.07, "close": 80.08, "volume": 214.059, "quote_volume": 17145.99053, "trades": 119, "taker_buy_quote": 8733.20976}, {"ts": 1775214780000, "open": 80.07, "high": 80.08, "low": 80.03, "close": 80.03, "volume": 336.779, "quote_volume": 26964.64229, "trades": 185, "taker_buy_quote": 8292.90121}, {"ts": 1775214840000, "open": 80.03, "high": 80.06, "low": 80.03, "close": 80.06, "volume": 423.832, "quote_volume": 33925.81442, "trades": 125, "taker_buy_quote": 23833.00454}, {"ts": 1775214900000, "open": 80.05, "high": 80.09, "low": 80.03, "close": 80.03, "volume": 641.169, "quote_volume": 51334.85042, "trades": 291, "taker_buy_quote": 28894.01625}, {"ts": 1775214960000, "open": 80.02, "high": 80.1, "low": 80.02, "close": 80.07, "volume": 759.736, "quote_volume": 60830.05557, "trades": 331, "taker_buy_quote": 38853.10739}, {"ts": 1775215020000, "open": 80.07, "high": 80.07, "low": 80.01, "close": 80.02, "volume": 278.102, "quote_volume": 22258.18687, "trades": 231, "taker_buy_quote": 10340.78457}, {"ts": 1775215080000, "open": 80.01, "high": 80.04, "low": 80.0, "close": 80.03, "volume": 449.99, "quote_volume": 36005.89552, "trades": 255, "taker_buy_quote": 18081.46811}, {"ts": 1775215140000, "open": 80.02, "high": 80.05, "low": 80.01, "close": 80.03, "volume": 335.088, "quote_volume": 26814.44864, "trades": 197, "taker_buy_quote": 11813.87712}, {"ts": 1775215200000, "open": 80.03, "high": 80.1, "low": 80.02, "close": 80.09, "volume": 528.412, "quote_volume": 42312.01014, "trades": 243, "taker_buy_quote": 12842.87934}, {"ts": 1775215260000, "open": 80.09, "high": 80.14, "low": 80.09, "close": 80.13, "volume": 428.654, "quote_volume": 34344.55271, "trades": 284, "taker_buy_quote": 10864.93747}, {"ts": 1775215320000, "open": 80.12, "high": 80.17, "low": 80.12, "close": 80.16, "volume": 360.42, "quote_volume": 28883.44465, "trades": 285, "taker_buy_quote": 19556.5286}, {"ts": 1775215380000, "open": 80.16, "high": 80.21, "low": 80.16, "close": 80.16, "volume": 1094.372, "quote_volume": 87741.05895, "trades": 614, "taker_buy_quote": 45177.1808}, {"ts": 1775215440000, "open": 80.16, "high": 80.16, "low": 80.12, "close": 80.13, "volume": 443.316, "quote_volume": 35531.26142, "trades": 258, "taker_buy_quote": 26806.39816}, {"ts": 1775215500000, "open": 80.14, "high": 80.14, "low": 80.1, "close": 80.14, "volume": 404.3, "quote_volume": 32394.34733, "trades": 247, "taker_buy_quote": 13966.17039}, {"ts": 1775215560000, "open": 80.13, "high": 80.15, "low": 80.12, "close": 80.13, "volume": 422.524, "quote_volume": 33860.33657, "trades": 175, "taker_buy_quote": 5880.49495}, {"ts": 1775215620000, "open": 80.12, "high": 80.14, "low": 80.09, "close": 80.1, "volume": 377.148, "quote_volume": 30216.512, "trades": 213, "taker_buy_quote": 11672.81867}, {"ts": 1775215680000, "open": 80.09, "high": 80.15, "low": 80.09, "close": 80.15, "volume": 412.567, "quote_volume": 33057.37799, "trades": 204, "taker_buy_quote": 31716.12175}, {"ts": 1775215740000, "open": 80.15, "high": 80.15, "low": 80.05, "close": 80.06, "volume": 765.572, "quote_volume": 61306.98587, "trades": 459, "taker_buy_quote": 11722.34742}, {"ts": 1775215800000, "open": 80.07, "high": 80.07, "low": 80.01, "close": 80.01, "volume": 615.635, "quote_volume": 49269.84119, "trades": 337, "taker_buy_quote": 17423.38343}, {"ts": 1775215860000, "open": 80.02, "high": 80.04, "low": 80.0, "close": 80.02, "volume": 1054.314, "quote_volume": 84370.69036, "trades": 381, "taker_buy_quote": 52312.18967}, {"ts": 1775215920000, "open": 80.02, "high": 80.12, "low": 80.0, "close": 80.09, "volume": 1913.433, "quote_volume": 153197.6571, "trades": 655, "taker_buy_quote": 69228.68684}, {"ts": 1775215980000, "open": 80.09, "high": 80.09, "low": 80.02, "close": 80.03, "volume": 374.944, "quote_volume": 30020.56263, "trades": 327, "taker_buy_quote": 10121.08651}, {"ts": 1775216040000, "open": 80.02, "high": 80.03, "low": 80.01, "close": 80.02, "volume": 231.98, "quote_volume": 18561.63693, "trades": 155, "taker_buy_quote": 3946.97593}, {"ts": 1775216100000, "open": 80.01, "high": 80.11, "low": 80.01, "close": 80.08, "volume": 1192.875, "quote_volume": 95502.83472, "trades": 430, "taker_buy_quote": 76973.10836}, {"ts": 1775216160000, "open": 80.08, "high": 80.08, "low": 80.05, "close": 80.05, "volume": 689.855, "quote_volume": 55239.10108, "trades": 156, "taker_buy_quote": 48919.95324}, {"ts": 1775216220000, "open": 80.06, "high": 80.09, "low": 80.03, "close": 80.03, "volume": 445.078, "quote_volume": 35634.18674, "trades": 291, "taker_buy_quote": 27393.65291}, {"ts": 1775216280000, "open": 80.04, "high": 80.05, "low": 80.02, "close": 80.03, "volume": 1533.61, "quote_volume": 122737.88388, "trades": 310, "taker_buy_quote": 12910.64963}, {"ts": 1775216340000, "open": 80.02, "high": 80.04, "low": 80.0, "close": 80.0, "volume": 361.526, "quote_volume": 28930.3477, "trades": 202, "taker_buy_quote": 18462.39541}, {"ts": 1775216400000, "open": 80.0, "high": 80.1, "low": 80.0, "close": 80.06, "volume": 924.079, "quote_volume": 73958.21685, "trades": 480, "taker_buy_quote": 58414.74644}, {"ts": 1775216460000, "open": 80.05, "high": 80.06, "low": 80.05, "close": 80.05, "volume": 292.927, "quote_volume": 23450.59445, "trades": 163, "taker_buy_quote": 15702.635}, {"ts": 1775216520000, "open": 80.05, "high": 80.07, "low": 80.04, "close": 80.06, "volume": 174.065, "quote_volume": 13935.51889, "trades": 181, "taker_buy_quote": 10912.42908}, {"ts": 1775216580000, "open": 80.05, "high": 80.1, "low": 80.05, "close": 80.08, "volume": 575.679, "quote_volume": 46098.90324, "trades": 363, "taker_buy_quote": 34503.32807}, {"ts": 1775216640000, "open": 80.08, "high": 80.1, "low": 80.05, "close": 80.05, "volume": 1038.087, "quote_volume": 83122.95828, "trades": 348, "taker_buy_quote": 70545.18377}, {"ts": 1775216700000, "open": 80.06, "high": 80.06, "low": 80.02, "close": 80.04, "volume": 445.239, "quote_volume": 35639.35434, "trades": 253, "taker_buy_quote": 14770.90979}, {"ts": 1775216760000, "open": 80.04, "high": 80.1, "low": 80.04, "close": 80.08, "volume": 695.463, "quote_volume": 55685.90699, "trades": 257, "taker_buy_quote": 36908.63016}, {"ts": 1775216820000, "open": 80.09, "high": 80.1, "low": 80.05, "close": 80.06, "volume": 532.619, "quote_volume": 42646.44036, "trades": 194, "taker_buy_quote": 9608.98952}, {"ts": 1775216880000, "open": 80.06, "high": 80.06, "low": 80.02, "close": 80.03, "volume": 1003.573, "quote_volume": 80326.65256, "trades": 217, "taker_buy_quote": 45433.7406}, {"ts": 1775216940000, "open": 80.04, "high": 80.05, "low": 79.98, "close": 79.98, "volume": 1679.575, "quote_volume": 134391.81095, "trades": 288, "taker_buy_quote": 63066.62395}, {"ts": 1775217000000, "open": 79.98, "high": 79.99, "low": 79.96, "close": 79.97, "volume": 545.183, "quote_volume": 43601.71907, "trades": 226, "taker_buy_quote": 31205.6909}, {"ts": 1775217060000, "open": 79.97, "high": 79.98, "low": 79.95, "close": 79.97, "volume": 533.911, "quote_volume": 42694.89264, "trades": 198, "taker_buy_quote": 34932.4052}, {"ts": 1775217120000, "open": 79.97, "high": 79.98, "low": 79.91, "close": 79.91, "volume": 2784.691, "quote_volume": 222647.3993, "trades": 464, "taker_buy_quote": 26182.17517}, {"ts": 1775217180000, "open": 79.92, "high": 79.95, "low": 79.92, "close": 79.94, "volume": 800.625, "quote_volume": 63999.15838, "trades": 250, "taker_buy_quote": 14260.81442}, {"ts": 1775217240000, "open": 79.95, "high": 79.98, "low": 79.89, "close": 79.92, "volume": 4105.849, "quote_volume": 328278.60178, "trades": 544, "taker_buy_quote": 35582.3237}, {"ts": 1775217300000, "open": 79.91, "high": 79.93, "low": 79.89, "close": 79.92, "volume": 1560.188, "quote_volume": 124679.71029, "trades": 394, "taker_buy_quote": 12581.71507}, {"ts": 1775217360000, "open": 79.91, "high": 80.11, "low": 79.91, "close": 80.09, "volume": 9776.165, "quote_volume": 782422.04709, "trades": 1165, "taker_buy_quote": 585456.0886}, {"ts": 1775217420000, "open": 80.09, "high": 80.14, "low": 80.04, "close": 80.14, "volume": 6249.863, "quote_volume": 500487.42607, "trades": 856, "taker_buy_quote": 282347.79325}, {"ts": 1775217480000, "open": 80.14, "high": 80.18, "low": 80.11, "close": 80.11, "volume": 2235.759, "quote_volume": 179198.64, "trades": 430, "taker_buy_quote": 50851.89424}, {"ts": 1775217540000, "open": 80.11, "high": 80.2, "low": 80.11, "close": 80.18, "volume": 1171.72, "quote_volume": 93929.53457, "trades": 305, "taker_buy_quote": 52937.78477}, {"ts": 1775217600000, "open": 80.18, "high": 80.23, "low": 80.17, "close": 80.23, "volume": 2197.398, "quote_volume": 176224.94614, "trades": 467, "taker_buy_quote": 144585.46077}, {"ts": 1775217660000, "open": 80.23, "high": 80.27, "low": 80.2, "close": 80.24, "volume": 1650.712, "quote_volume": 132442.43099, "trades": 617, "taker_buy_quote": 73963.68366}, {"ts": 1775217720000, "open": 80.25, "high": 80.29, "low": 80.2, "close": 80.2, "volume": 1171.408, "quote_volume": 94016.10293, "trades": 447, "taker_buy_quote": 29818.76365}, {"ts": 1775217780000, "open": 80.21, "high": 80.23, "low": 80.2, "close": 80.22, "volume": 376.4, "quote_volume": 30194.48811, "trades": 208, "taker_buy_quote": 6972.54342}, {"ts": 1775217840000, "open": 80.22, "high": 80.22, "low": 80.16, "close": 80.17, "volume": 365.166, "quote_volume": 29281.93651, "trades": 290, "taker_buy_quote": 7253.67751}, {"ts": 1775217900000, "open": 80.17, "high": 80.18, "low": 80.14, "close": 80.16, "volume": 285.853, "quote_volume": 22914.40475, "trades": 196, "taker_buy_quote": 5498.03773}, {"ts": 1775217960000, "open": 80.16, "high": 80.19, "low": 80.15, "close": 80.19, "volume": 974.903, "quote_volume": 78149.95016, "trades": 236, "taker_buy_quote": 41064.54021}, {"ts": 1775218020000, "open": 80.19, "high": 80.23, "low": 80.14, "close": 80.14, "volume": 792.822, "quote_volume": 63584.39235, "trades": 420, "taker_buy_quote": 22718.93434}, {"ts": 1775218080000, "open": 80.15, "high": 80.18, "low": 80.12, "close": 80.18, "volume": 476.315, "quote_volume": 38176.26607, "trades": 313, "taker_buy_quote": 22364.44269}, {"ts": 1775218140000, "open": 80.18, "high": 80.18, "low": 80.15, "close": 80.15, "volume": 308.161, "quote_volume": 24702.60548, "trades": 118, "taker_buy_quote": 4813.09159}, {"ts": 1775218200000, "open": 80.15, "high": 80.15, "low": 80.01, "close": 80.03, "volume": 1419.487, "quote_volume": 113646.99717, "trades": 585, "taker_buy_quote": 31551.25437}, {"ts": 1775218260000, "open": 80.03, "high": 80.05, "low": 80.01, "close": 80.04, "volume": 305.668, "quote_volume": 24458.46917, "trades": 225, "taker_buy_quote": 6215.40797}, {"ts": 1775218320000, "open": 80.04, "high": 80.09, "low": 80.04, "close": 80.06, "volume": 509.571, "quote_volume": 40802.67403, "trades": 172, "taker_buy_quote": 21820.39091}, {"ts": 1775218380000, "open": 80.06, "high": 80.1, "low": 80.06, "close": 80.08, "volume": 540.537, "quote_volume": 43289.53599, "trades": 240, "taker_buy_quote": 13681.31371}, {"ts": 1775218440000, "open": 80.09, "high": 80.14, "low": 80.09, "close": 80.13, "volume": 313.476, "quote_volume": 25113.66379, "trades": 278, "taker_buy_quote": 14769.81245}, {"ts": 1775218500000, "open": 80.14, "high": 80.18, "low": 80.09, "close": 80.09, "volume": 470.527, "quote_volume": 37714.52421, "trades": 402, "taker_buy_quote": 9310.58519}, {"ts": 1775218560000, "open": 80.1, "high": 80.1, "low": 80.04, "close": 80.04, "volume": 954.7, "quote_volume": 76443.52316, "trades": 326, "taker_buy_quote": 48732.38494}, {"ts": 1775218620000, "open": 80.04, "high": 80.07, "low": 80.04, "close": 80.07, "volume": 368.86, "quote_volume": 29529.56577, "trades": 124, "taker_buy_quote": 25121.73159}, {"ts": 1775218680000, "open": 80.06, "high": 80.07, "low": 80.04, "close": 80.04, "volume": 370.463, "quote_volume": 29655.9328, "trades": 135, "taker_buy_quote": 4341.77484}, {"ts": 1775218740000, "open": 80.05, "high": 80.11, "low": 80.05, "close": 80.1, "volume": 403.685, "quote_volume": 32324.45314, "trades": 207, "taker_buy_quote": 27000.19278}, {"ts": 1775218800000, "open": 80.11, "high": 80.16, "low": 80.1, "close": 80.16, "volume": 953.116, "quote_volume": 76359.02294, "trades": 324, "taker_buy_quote": 15687.3254}, {"ts": 1775218860000, "open": 80.15, "high": 80.15, "low": 80.1, "close": 80.12, "volume": 317.205, "quote_volume": 25412.3263, "trades": 226, "taker_buy_quote": 3465.42479}, {"ts": 1775218920000, "open": 80.11, "high": 80.15, "low": 80.09, "close": 80.09, "volume": 611.664, "quote_volume": 49001.45866, "trades": 321, "taker_buy_quote": 10247.48714}, {"ts": 1775218980000, "open": 80.09, "high": 80.11, "low": 80.06, "close": 80.08, "volume": 388.419, "quote_volume": 31104.16512, "trades": 301, "taker_buy_quote": 12517.97442}, {"ts": 1775219040000, "open": 80.07, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 723.029, "quote_volume": 57897.94658, "trades": 219, "taker_buy_quote": 11631.16214}, {"ts": 1775219100000, "open": 80.08, "high": 80.15, "low": 80.08, "close": 80.14, "volume": 668.312, "quote_volume": 53553.82516, "trades": 300, "taker_buy_quote": 31905.80276}, {"ts": 1775219160000, "open": 80.15, "high": 80.18, "low": 80.15, "close": 80.16, "volume": 1613.06, "quote_volume": 129309.47822, "trades": 375, "taker_buy_quote": 101236.16829}, {"ts": 1775219220000, "open": 80.16, "high": 80.18, "low": 80.15, "close": 80.17, "volume": 594.835, "quote_volume": 47688.26318, "trades": 231, "taker_buy_quote": 28629.78049}, {"ts": 1775219280000, "open": 80.18, "high": 80.3, "low": 80.18, "close": 80.2, "volume": 5124.738, "quote_volume": 411140.83388, "trades": 1187, "taker_buy_quote": 140077.23312}, {"ts": 1775219340000, "open": 80.2, "high": 80.26, "low": 80.19, "close": 80.23, "volume": 1094.727, "quote_volume": 87816.44391, "trades": 462, "taker_buy_quote": 57262.84626}, {"ts": 1775219400000, "open": 80.23, "high": 80.91, "low": 80.07, "close": 80.12, "volume": 52890.526, "quote_volume": 4261919.26243, "trades": 9951, "taker_buy_quote": 2490325.29732}, {"ts": 1775219460000, "open": 80.12, "high": 80.14, "low": 79.81, "close": 79.97, "volume": 12082.854, "quote_volume": 965908.30119, "trades": 3423, "taker_buy_quote": 277098.09978}, {"ts": 1775219520000, "open": 79.98, "high": 80.02, "low": 79.89, "close": 79.97, "volume": 5862.56, "quote_volume": 468799.81745, "trades": 1361, "taker_buy_quote": 345085.43931}, {"ts": 1775219580000, "open": 79.96, "high": 80.04, "low": 79.91, "close": 79.98, "volume": 2274.008, "quote_volume": 181913.31342, "trades": 860, "taker_buy_quote": 107331.58893}, {"ts": 1775219640000, "open": 79.97, "high": 79.99, "low": 79.93, "close": 79.97, "volume": 1310.178, "quote_volume": 104754.50802, "trades": 647, "taker_buy_quote": 55476.28986}, {"ts": 1775219700000, "open": 79.97, "high": 80.05, "low": 79.88, "close": 79.89, "volume": 2266.682, "quote_volume": 181306.22335, "trades": 720, "taker_buy_quote": 96265.83659}, {"ts": 1775219760000, "open": 79.9, "high": 79.96, "low": 79.84, "close": 79.84, "volume": 2081.209, "quote_volume": 166275.06156, "trades": 852, "taker_buy_quote": 112264.99673}, {"ts": 1775219820000, "open": 79.83, "high": 79.84, "low": 79.74, "close": 79.83, "volume": 4707.068, "quote_volume": 375558.37218, "trades": 1425, "taker_buy_quote": 162946.84075}, {"ts": 1775219880000, "open": 79.83, "high": 79.86, "low": 79.79, "close": 79.84, "volume": 2248.066, "quote_volume": 179447.07301, "trades": 701, "taker_buy_quote": 94360.33012}, {"ts": 1775219940000, "open": 79.83, "high": 79.85, "low": 79.75, "close": 79.79, "volume": 1741.393, "quote_volume": 138938.72361, "trades": 520, "taker_buy_quote": 67798.04985}, {"ts": 1775220000000, "open": 79.78, "high": 79.83, "low": 79.75, "close": 79.75, "volume": 2006.193, "quote_volume": 160077.91484, "trades": 521, "taker_buy_quote": 58449.88438}, {"ts": 1775220060000, "open": 79.74, "high": 79.81, "low": 79.71, "close": 79.81, "volume": 2821.238, "quote_volume": 224948.1489, "trades": 637, "taker_buy_quote": 161297.23881}, {"ts": 1775220120000, "open": 79.8, "high": 79.85, "low": 79.78, "close": 79.85, "volume": 491.463, "quote_volume": 39224.32434, "trades": 329, "taker_buy_quote": 21155.01732}, {"ts": 1775220180000, "open": 79.85, "high": 79.88, "low": 79.8, "close": 79.8, "volume": 996.73, "quote_volume": 79588.52997, "trades": 528, "taker_buy_quote": 45129.13607}, {"ts": 1775220240000, "open": 79.79, "high": 79.8, "low": 79.76, "close": 79.8, "volume": 1066.221, "quote_volume": 85067.29271, "trades": 480, "taker_buy_quote": 22254.84223}, {"ts": 1775220300000, "open": 79.79, "high": 79.88, "low": 79.79, "close": 79.81, "volume": 1646.982, "quote_volume": 131517.43591, "trades": 613, "taker_buy_quote": 45435.652}, {"ts": 1775220360000, "open": 79.82, "high": 79.85, "low": 79.79, "close": 79.79, "volume": 1287.899, "quote_volume": 102786.18239, "trades": 339, "taker_buy_quote": 73848.23869}, {"ts": 1775220420000, "open": 79.8, "high": 79.81, "low": 79.72, "close": 79.72, "volume": 570.001, "quote_volume": 45476.51322, "trades": 298, "taker_buy_quote": 23352.36309}, {"ts": 1775220480000, "open": 79.72, "high": 79.82, "low": 79.71, "close": 79.71, "volume": 1688.303, "quote_volume": 134656.56126, "trades": 845, "taker_buy_quote": 52362.50336}, {"ts": 1775220540000, "open": 79.7, "high": 79.7, "low": 79.48, "close": 79.48, "volume": 6169.42, "quote_volume": 490988.60584, "trades": 2298, "taker_buy_quote": 114481.554}, {"ts": 1775220600000, "open": 79.48, "high": 79.51, "low": 79.23, "close": 79.4, "volume": 14478.159, "quote_volume": 1149347.62358, "trades": 3230, "taker_buy_quote": 316090.0585}, {"ts": 1775220660000, "open": 79.39, "high": 79.44, "low": 79.33, "close": 79.34, "volume": 2676.871, "quote_volume": 212477.41798, "trades": 939, "taker_buy_quote": 49854.40697}, {"ts": 1775220720000, "open": 79.33, "high": 79.37, "low": 79.31, "close": 79.35, "volume": 3686.541, "quote_volume": 292470.48586, "trades": 1018, "taker_buy_quote": 110141.80823}, {"ts": 1775220780000, "open": 79.35, "high": 79.43, "low": 79.33, "close": 79.37, "volume": 2682.502, "quote_volume": 212922.33141, "trades": 955, "taker_buy_quote": 131297.75191}, {"ts": 1775220840000, "open": 79.37, "high": 79.43, "low": 79.37, "close": 79.4, "volume": 839.364, "quote_volume": 66644.36624, "trades": 368, "taker_buy_quote": 55801.54851}, {"ts": 1775220900000, "open": 79.4, "high": 79.43, "low": 79.38, "close": 79.43, "volume": 736.604, "quote_volume": 58487.46427, "trades": 439, "taker_buy_quote": 35028.22383}, {"ts": 1775220960000, "open": 79.43, "high": 79.46, "low": 79.37, "close": 79.45, "volume": 3670.278, "quote_volume": 291444.37052, "trades": 624, "taker_buy_quote": 189425.51439}, {"ts": 1775221020000, "open": 79.45, "high": 79.45, "low": 79.37, "close": 79.38, "volume": 1749.484, "quote_volume": 138904.12291, "trades": 528, "taker_buy_quote": 55723.17738}, {"ts": 1775221080000, "open": 79.38, "high": 79.38, "low": 79.32, "close": 79.34, "volume": 1505.751, "quote_volume": 119469.01897, "trades": 263, "taker_buy_quote": 15129.08162}, {"ts": 1775221140000, "open": 79.34, "high": 79.37, "low": 79.32, "close": 79.34, "volume": 1275.585, "quote_volume": 101216.85192, "trades": 416, "taker_buy_quote": 44807.06297}, {"ts": 1775221200000, "open": 79.34, "high": 79.36, "low": 79.29, "close": 79.35, "volume": 1484.999, "quote_volume": 117800.9475, "trades": 796, "taker_buy_quote": 30936.44763}, {"ts": 1775221260000, "open": 79.35, "high": 79.38, "low": 79.27, "close": 79.38, "volume": 1697.098, "quote_volume": 134615.26764, "trades": 767, "taker_buy_quote": 34507.36747}, {"ts": 1775221320000, "open": 79.38, "high": 79.4, "low": 79.26, "close": 79.31, "volume": 1154.9, "quote_volume": 91591.81823, "trades": 625, "taker_buy_quote": 56016.08936}, {"ts": 1775221380000, "open": 79.31, "high": 79.36, "low": 79.3, "close": 79.36, "volume": 1034.715, "quote_volume": 82106.24533, "trades": 308, "taker_buy_quote": 68132.11402}, {"ts": 1775221440000, "open": 79.36, "high": 79.36, "low": 79.17, "close": 79.18, "volume": 2561.408, "quote_volume": 203021.96551, "trades": 981, "taker_buy_quote": 72994.34982}, {"ts": 1775221500000, "open": 79.18, "high": 79.33, "low": 79.18, "close": 79.31, "volume": 1448.847, "quote_volume": 114879.38865, "trades": 722, "taker_buy_quote": 84617.76051}, {"ts": 1775221560000, "open": 79.31, "high": 79.38, "low": 79.28, "close": 79.28, "volume": 1314.706, "quote_volume": 104307.72776, "trades": 493, "taker_buy_quote": 55742.6891}, {"ts": 1775221620000, "open": 79.28, "high": 79.33, "low": 79.22, "close": 79.3, "volume": 4358.286, "quote_volume": 345572.42167, "trades": 942, "taker_buy_quote": 217782.18197}, {"ts": 1775221680000, "open": 79.31, "high": 79.4, "low": 79.17, "close": 79.24, "volume": 4196.148, "quote_volume": 332860.72157, "trades": 1116, "taker_buy_quote": 257214.25698}, {"ts": 1775221740000, "open": 79.24, "high": 79.29, "low": 79.22, "close": 79.27, "volume": 2542.709, "quote_volume": 201532.2171, "trades": 887, "taker_buy_quote": 147389.4019}, {"ts": 1775221800000, "open": 79.27, "high": 79.31, "low": 79.18, "close": 79.26, "volume": 3866.476, "quote_volume": 306381.12091, "trades": 1203, "taker_buy_quote": 205813.91863}, {"ts": 1775221860000, "open": 79.26, "high": 79.31, "low": 79.24, "close": 79.24, "volume": 2939.352, "quote_volume": 233004.72062, "trades": 769, "taker_buy_quote": 99629.5421}, {"ts": 1775221920000, "open": 79.24, "high": 79.35, "low": 79.24, "close": 79.35, "volume": 422.711, "quote_volume": 33520.27174, "trades": 514, "taker_buy_quote": 29035.4483}, {"ts": 1775221980000, "open": 79.36, "high": 79.36, "low": 79.3, "close": 79.34, "volume": 5899.212, "quote_volume": 468036.31921, "trades": 590, "taker_buy_quote": 428488.93186}, {"ts": 1775222040000, "open": 79.34, "high": 79.34, "low": 79.29, "close": 79.31, "volume": 1274.828, "quote_volume": 101118.47321, "trades": 396, "taker_buy_quote": 52290.53598}, {"ts": 1775222100000, "open": 79.3, "high": 79.34, "low": 79.27, "close": 79.34, "volume": 452.099, "quote_volume": 35857.12238, "trades": 322, "taker_buy_quote": 16089.03592}, {"ts": 1775222160000, "open": 79.34, "high": 79.34, "low": 79.25, "close": 79.28, "volume": 1335.484, "quote_volume": 105879.92916, "trades": 492, "taker_buy_quote": 31310.39575}, {"ts": 1775222220000, "open": 79.29, "high": 79.29, "low": 79.21, "close": 79.22, "volume": 1722.006, "quote_volume": 136441.53095, "trades": 443, "taker_buy_quote": 9087.83691}, {"ts": 1775222280000, "open": 79.23, "high": 79.26, "low": 79.21, "close": 79.26, "volume": 1885.736, "quote_volume": 149385.89104, "trades": 353, "taker_buy_quote": 50591.76487}, {"ts": 1775222340000, "open": 79.26, "high": 79.29, "low": 79.24, "close": 79.27, "volume": 1493.612, "quote_volume": 118403.2823, "trades": 505, "taker_buy_quote": 94736.38554}, {"ts": 1775222400000, "open": 79.27, "high": 79.33, "low": 79.25, "close": 79.32, "volume": 1782.35, "quote_volume": 141306.4509, "trades": 721, "taker_buy_quote": 79981.73008}, {"ts": 1775222460000, "open": 79.32, "high": 79.39, "low": 79.31, "close": 79.34, "volume": 1070.389, "quote_volume": 84930.70493, "trades": 657, "taker_buy_quote": 40124.21221}, {"ts": 1775222520000, "open": 79.34, "high": 79.4, "low": 79.33, "close": 79.38, "volume": 3933.076, "quote_volume": 312189.21248, "trades": 534, "taker_buy_quote": 235898.26541}, {"ts": 1775222580000, "open": 79.38, "high": 79.41, "low": 79.36, "close": 79.37, "volume": 762.902, "quote_volume": 60565.1128, "trades": 262, "taker_buy_quote": 29973.27956}, {"ts": 1775222640000, "open": 79.37, "high": 79.4, "low": 79.37, "close": 79.38, "volume": 332.477, "quote_volume": 26393.33528, "trades": 222, "taker_buy_quote": 17971.81539}, {"ts": 1775222700000, "open": 79.37, "high": 79.43, "low": 79.35, "close": 79.43, "volume": 3346.679, "quote_volume": 265696.92937, "trades": 574, "taker_buy_quote": 212603.2054}, {"ts": 1775222760000, "open": 79.44, "high": 79.45, "low": 79.4, "close": 79.4, "volume": 447.047, "quote_volume": 35510.91023, "trades": 256, "taker_buy_quote": 16930.02847}, {"ts": 1775222820000, "open": 79.4, "high": 79.41, "low": 79.37, "close": 79.39, "volume": 1080.06, "quote_volume": 85754.33277, "trades": 290, "taker_buy_quote": 67085.99467}, {"ts": 1775222880000, "open": 79.4, "high": 79.42, "low": 79.39, "close": 79.4, "volume": 411.697, "quote_volume": 32691.22756, "trades": 192, "taker_buy_quote": 14202.15753}, {"ts": 1775222940000, "open": 79.4, "high": 79.46, "low": 79.4, "close": 79.46, "volume": 1542.918, "quote_volume": 122558.73014, "trades": 393, "taker_buy_quote": 70939.6028}, {"ts": 1775223000000, "open": 79.46, "high": 79.49, "low": 79.44, "close": 79.45, "volume": 920.489, "quote_volume": 73141.85944, "trades": 477, "taker_buy_quote": 54291.8613}, {"ts": 1775223060000, "open": 79.44, "high": 79.44, "low": 79.4, "close": 79.44, "volume": 1485.019, "quote_volume": 117949.51104, "trades": 423, "taker_buy_quote": 29343.26333}, {"ts": 1775223120000, "open": 79.43, "high": 79.45, "low": 79.42, "close": 79.42, "volume": 806.975, "quote_volume": 64104.2296, "trades": 216, "taker_buy_quote": 46947.87509}, {"ts": 1775223180000, "open": 79.43, "high": 79.45, "low": 79.35, "close": 79.41, "volume": 13305.997, "quote_volume": 1056156.78886, "trades": 907, "taker_buy_quote": 188047.83918}, {"ts": 1775223240000, "open": 79.41, "high": 79.47, "low": 79.38, "close": 79.42, "volume": 3817.991, "quote_volume": 303259.76514, "trades": 624, "taker_buy_quote": 133720.41506}, {"ts": 1775223300000, "open": 79.42, "high": 79.52, "low": 79.42, "close": 79.51, "volume": 658.044, "quote_volume": 52300.76217, "trades": 430, "taker_buy_quote": 39153.10926}, {"ts": 1775223360000, "open": 79.5, "high": 79.52, "low": 79.46, "close": 79.47, "volume": 1310.246, "quote_volume": 104164.76309, "trades": 456, "taker_buy_quote": 93097.28904}, {"ts": 1775223420000, "open": 79.48, "high": 79.51, "low": 79.44, "close": 79.48, "volume": 1263.507, "quote_volume": 100403.7251, "trades": 469, "taker_buy_quote": 33561.42146}, {"ts": 1775223480000, "open": 79.49, "high": 79.49, "low": 79.41, "close": 79.44, "volume": 606.481, "quote_volume": 48180.31835, "trades": 392, "taker_buy_quote": 25977.15276}, {"ts": 1775223540000, "open": 79.45, "high": 79.47, "low": 79.39, "close": 79.39, "volume": 1740.529, "quote_volume": 138247.63396, "trades": 374, "taker_buy_quote": 75841.11768}, {"ts": 1775223600000, "open": 79.39, "high": 79.42, "low": 79.38, "close": 79.42, "volume": 501.034, "quote_volume": 39778.93536, "trades": 278, "taker_buy_quote": 18148.8399}, {"ts": 1775223660000, "open": 79.42, "high": 79.42, "low": 79.39, "close": 79.41, "volume": 553.388, "quote_volume": 43940.24174, "trades": 304, "taker_buy_quote": 21642.33001}, {"ts": 1775223720000, "open": 79.41, "high": 79.45, "low": 79.41, "close": 79.42, "volume": 694.746, "quote_volume": 55181.63878, "trades": 288, "taker_buy_quote": 43286.1035}, {"ts": 1775223780000, "open": 79.43, "high": 79.45, "low": 79.4, "close": 79.4, "volume": 729.344, "quote_volume": 57920.04983, "trades": 273, "taker_buy_quote": 7085.91042}, {"ts": 1775223840000, "open": 79.41, "high": 79.44, "low": 79.4, "close": 79.42, "volume": 186.035, "quote_volume": 14774.62161, "trades": 146, "taker_buy_quote": 10067.14971}, {"ts": 1775223900000, "open": 79.42, "high": 79.42, "low": 79.4, "close": 79.41, "volume": 248.97, "quote_volume": 19770.6602, "trades": 210, "taker_buy_quote": 12056.93467}, {"ts": 1775223960000, "open": 79.41, "high": 79.46, "low": 79.41, "close": 79.45, "volume": 597.797, "quote_volume": 47490.67089, "trades": 264, "taker_buy_quote": 14847.81202}, {"ts": 1775224020000, "open": 79.44, "high": 79.46, "low": 79.4, "close": 79.4, "volume": 485.415, "quote_volume": 38556.35885, "trades": 237, "taker_buy_quote": 13286.13366}, {"ts": 1775224080000, "open": 79.4, "high": 79.4, "low": 79.3, "close": 79.32, "volume": 1526.428, "quote_volume": 121107.09881, "trades": 847, "taker_buy_quote": 62536.93294}, {"ts": 1775224140000, "open": 79.31, "high": 79.33, "low": 79.25, "close": 79.27, "volume": 1482.9, "quote_volume": 117595.04392, "trades": 756, "taker_buy_quote": 49125.06873}, {"ts": 1775224200000, "open": 79.27, "high": 79.3, "low": 79.26, "close": 79.28, "volume": 890.273, "quote_volume": 70587.93206, "trades": 384, "taker_buy_quote": 38045.8495}, {"ts": 1775224260000, "open": 79.27, "high": 79.32, "low": 79.27, "close": 79.31, "volume": 804.602, "quote_volume": 63798.73639, "trades": 326, "taker_buy_quote": 52808.43726}, {"ts": 1775224320000, "open": 79.31, "high": 79.37, "low": 79.3, "close": 79.36, "volume": 1216.506, "quote_volume": 96511.76541, "trades": 398, "taker_buy_quote": 71682.23791}, {"ts": 1775224380000, "open": 79.36, "high": 79.45, "low": 79.36, "close": 79.44, "volume": 679.715, "quote_volume": 53965.41786, "trades": 567, "taker_buy_quote": 40913.31318}, {"ts": 1775224440000, "open": 79.44, "high": 79.55, "low": 79.44, "close": 79.53, "volume": 1544.14, "quote_volume": 122762.82486, "trades": 453, "taker_buy_quote": 102792.98947}, {"ts": 1775224500000, "open": 79.53, "high": 79.61, "low": 79.52, "close": 79.53, "volume": 3420.369, "quote_volume": 272184.84043, "trades": 870, "taker_buy_quote": 194911.76215}, {"ts": 1775224560000, "open": 79.54, "high": 79.55, "low": 79.52, "close": 79.54, "volume": 307.007, "quote_volume": 24418.7619, "trades": 260, "taker_buy_quote": 9647.15103}, {"ts": 1775224620000, "open": 79.53, "high": 79.57, "low": 79.51, "close": 79.57, "volume": 675.152, "quote_volume": 53696.73383, "trades": 339, "taker_buy_quote": 25217.01138}, {"ts": 1775224680000, "open": 79.57, "high": 79.59, "low": 79.56, "close": 79.58, "volume": 2013.794, "quote_volume": 160243.56514, "trades": 341, "taker_buy_quote": 138740.37204}, {"ts": 1775224740000, "open": 79.57, "high": 79.62, "low": 79.57, "close": 79.6, "volume": 1870.548, "quote_volume": 148889.65832, "trades": 392, "taker_buy_quote": 46865.15263}, {"ts": 1775224800000, "open": 79.6, "high": 79.62, "low": 79.53, "close": 79.54, "volume": 429.662, "quote_volume": 34195.77414, "trades": 288, "taker_buy_quote": 10127.97969}, {"ts": 1775224860000, "open": 79.54, "high": 79.54, "low": 79.51, "close": 79.52, "volume": 515.45, "quote_volume": 40992.25384, "trades": 129, "taker_buy_quote": 27372.39188}, {"ts": 1775224920000, "open": 79.51, "high": 79.55, "low": 79.43, "close": 79.51, "volume": 1231.436, "quote_volume": 97863.63117, "trades": 530, "taker_buy_quote": 78546.02463}, {"ts": 1775224980000, "open": 79.52, "high": 79.65, "low": 79.52, "close": 79.65, "volume": 795.8, "quote_volume": 63319.84308, "trades": 539, "taker_buy_quote": 27576.4115}, {"ts": 1775225040000, "open": 79.65, "high": 79.82, "low": 79.64, "close": 79.72, "volume": 4612.731, "quote_volume": 367839.81803, "trades": 1732, "taker_buy_quote": 249293.98438}, {"ts": 1775225100000, "open": 79.72, "high": 79.79, "low": 79.72, "close": 79.78, "volume": 709.68, "quote_volume": 56603.20994, "trades": 391, "taker_buy_quote": 33132.36053}, {"ts": 1775225160000, "open": 79.78, "high": 79.89, "low": 79.78, "close": 79.87, "volume": 2777.968, "quote_volume": 221823.57613, "trades": 1091, "taker_buy_quote": 163726.05777}, {"ts": 1775225220000, "open": 79.87, "high": 79.88, "low": 79.81, "close": 79.84, "volume": 1843.042, "quote_volume": 147143.63385, "trades": 442, "taker_buy_quote": 103468.94337}, {"ts": 1775225280000, "open": 79.84, "high": 79.88, "low": 79.8, "close": 79.82, "volume": 3274.032, "quote_volume": 261393.3807, "trades": 747, "taker_buy_quote": 129993.21738}, {"ts": 1775225340000, "open": 79.83, "high": 79.85, "low": 79.82, "close": 79.82, "volume": 361.816, "quote_volume": 28883.71271, "trades": 210, "taker_buy_quote": 15785.65484}, {"ts": 1775225400000, "open": 79.82, "high": 79.83, "low": 79.77, "close": 79.8, "volume": 2606.028, "quote_volume": 207928.25415, "trades": 553, "taker_buy_quote": 159822.57498}, {"ts": 1775225460000, "open": 79.8, "high": 79.8, "low": 79.78, "close": 79.8, "volume": 516.272, "quote_volume": 41191.96922, "trades": 166, "taker_buy_quote": 5672.11625}, {"ts": 1775225520000, "open": 79.79, "high": 79.79, "low": 79.74, "close": 79.78, "volume": 2036.788, "quote_volume": 162457.58691, "trades": 584, "taker_buy_quote": 19102.75511}, {"ts": 1775225580000, "open": 79.78, "high": 79.85, "low": 79.77, "close": 79.79, "volume": 1851.614, "quote_volume": 147767.86417, "trades": 548, "taker_buy_quote": 45461.23553}, {"ts": 1775225640000, "open": 79.79, "high": 79.85, "low": 79.77, "close": 79.85, "volume": 1403.018, "quote_volume": 111971.31424, "trades": 478, "taker_buy_quote": 34309.85312}, {"ts": 1775225700000, "open": 79.84, "high": 79.84, "low": 79.73, "close": 79.73, "volume": 575.492, "quote_volume": 45916.34591, "trades": 349, "taker_buy_quote": 1846.96451}, {"ts": 1775225760000, "open": 79.74, "high": 79.74, "low": 79.68, "close": 79.73, "volume": 1196.084, "quote_volume": 95341.03723, "trades": 447, "taker_buy_quote": 48926.38715}, {"ts": 1775225820000, "open": 79.73, "high": 79.79, "low": 79.73, "close": 79.77, "volume": 1206.916, "quote_volume": 96271.75079, "trades": 411, "taker_buy_quote": 70235.07961}, {"ts": 1775225880000, "open": 79.76, "high": 79.78, "low": 79.74, "close": 79.75, "volume": 201.874, "quote_volume": 16101.68399, "trades": 176, "taker_buy_quote": 4055.79922}, {"ts": 1775225940000, "open": 79.74, "high": 79.8, "low": 79.72, "close": 79.8, "volume": 1349.32, "quote_volume": 107617.748, "trades": 382, "taker_buy_quote": 96402.27629}, {"ts": 1775226000000, "open": 79.8, "high": 79.87, "low": 79.79, "close": 79.86, "volume": 1308.649, "quote_volume": 104465.69046, "trades": 382, "taker_buy_quote": 70048.56988}, {"ts": 1775226060000, "open": 79.86, "high": 79.96, "low": 79.84, "close": 79.86, "volume": 3183.967, "quote_volume": 254496.78932, "trades": 1214, "taker_buy_quote": 76096.156}, {"ts": 1775226120000, "open": 79.87, "high": 79.87, "low": 79.83, "close": 79.83, "volume": 618.663, "quote_volume": 49396.54909, "trades": 217, "taker_buy_quote": 23961.96015}, {"ts": 1775226180000, "open": 79.83, "high": 79.91, "low": 79.83, "close": 79.91, "volume": 399.383, "quote_volume": 31899.16193, "trades": 338, "taker_buy_quote": 26599.90366}, {"ts": 1775226240000, "open": 79.91, "high": 79.94, "low": 79.9, "close": 79.91, "volume": 193.015, "quote_volume": 15426.41256, "trades": 179, "taker_buy_quote": 8122.79484}, {"ts": 1775226300000, "open": 79.91, "high": 79.98, "low": 79.9, "close": 79.95, "volume": 1908.225, "quote_volume": 152535.81002, "trades": 714, "taker_buy_quote": 95551.52578}, {"ts": 1775226360000, "open": 79.95, "high": 80.05, "low": 79.95, "close": 80.0, "volume": 11636.328, "quote_volume": 930920.983, "trades": 1335, "taker_buy_quote": 675512.31305}, {"ts": 1775226420000, "open": 80.0, "high": 80.02, "low": 79.95, "close": 79.99, "volume": 2559.96, "quote_volume": 204762.46532, "trades": 597, "taker_buy_quote": 122827.77311}, {"ts": 1775226480000, "open": 79.99, "high": 80.05, "low": 79.98, "close": 80.01, "volume": 1979.096, "quote_volume": 158344.83571, "trades": 734, "taker_buy_quote": 126241.43995}, {"ts": 1775226540000, "open": 80.01, "high": 80.01, "low": 79.97, "close": 80.01, "volume": 2409.924, "quote_volume": 192776.4698, "trades": 581, "taker_buy_quote": 106694.97417}, {"ts": 1775226600000, "open": 80.01, "high": 80.04, "low": 79.98, "close": 79.98, "volume": 1280.334, "quote_volume": 102447.19073, "trades": 445, "taker_buy_quote": 27268.00851}, {"ts": 1775226660000, "open": 79.99, "high": 79.99, "low": 79.96, "close": 79.96, "volume": 1182.837, "quote_volume": 94594.64789, "trades": 280, "taker_buy_quote": 54639.04187}, {"ts": 1775226720000, "open": 79.96, "high": 79.97, "low": 79.9, "close": 79.91, "volume": 1021.608, "quote_volume": 81666.84647, "trades": 336, "taker_buy_quote": 19793.82633}, {"ts": 1775226780000, "open": 79.91, "high": 79.93, "low": 79.9, "close": 79.91, "volume": 599.453, "quote_volume": 47904.23133, "trades": 205, "taker_buy_quote": 10946.84359}, {"ts": 1775226840000, "open": 79.91, "high": 79.92, "low": 79.88, "close": 79.89, "volume": 1130.861, "quote_volume": 90352.93239, "trades": 392, "taker_buy_quote": 38697.34705}, {"ts": 1775226900000, "open": 79.89, "high": 79.93, "low": 79.82, "close": 79.82, "volume": 1042.551, "quote_volume": 83275.5535, "trades": 431, "taker_buy_quote": 13648.4487}, {"ts": 1775226960000, "open": 79.82, "high": 79.82, "low": 79.75, "close": 79.8, "volume": 965.23, "quote_volume": 76999.95874, "trades": 564, "taker_buy_quote": 24779.93447}, {"ts": 1775227020000, "open": 79.8, "high": 79.84, "low": 79.79, "close": 79.84, "volume": 949.024, "quote_volume": 75744.85244, "trades": 399, "taker_buy_quote": 44141.89521}, {"ts": 1775227080000, "open": 79.84, "high": 79.9, "low": 79.81, "close": 79.88, "volume": 1158.525, "quote_volume": 92509.42097, "trades": 435, "taker_buy_quote": 45638.62423}, {"ts": 1775227140000, "open": 79.88, "high": 79.9, "low": 79.86, "close": 79.89, "volume": 286.392, "quote_volume": 22877.61294, "trades": 317, "taker_buy_quote": 10838.5362}, {"ts": 1775227200000, "open": 79.89, "high": 79.9, "low": 79.83, "close": 79.83, "volume": 820.178, "quote_volume": 65503.79608, "trades": 273, "taker_buy_quote": 13891.20126}, {"ts": 1775227260000, "open": 79.83, "high": 79.87, "low": 79.83, "close": 79.86, "volume": 486.695, "quote_volume": 38860.74074, "trades": 165, "taker_buy_quote": 23863.31624}, {"ts": 1775227320000, "open": 79.86, "high": 79.88, "low": 79.84, "close": 79.86, "volume": 664.806, "quote_volume": 53090.71562, "trades": 267, "taker_buy_quote": 10216.11942}, {"ts": 1775227380000, "open": 79.87, "high": 79.87, "low": 79.84, "close": 79.85, "volume": 1335.168, "quote_volume": 106617.4428, "trades": 226, "taker_buy_quote": 35814.69374}, {"ts": 1775227440000, "open": 79.85, "high": 79.88, "low": 79.84, "close": 79.84, "volume": 690.515, "quote_volume": 55147.04261, "trades": 313, "taker_buy_quote": 29559.47629}, {"ts": 1775227500000, "open": 79.83, "high": 79.87, "low": 79.83, "close": 79.86, "volume": 426.712, "quote_volume": 34074.8562, "trades": 224, "taker_buy_quote": 20466.2136}, {"ts": 1775227560000, "open": 79.86, "high": 79.89, "low": 79.85, "close": 79.89, "volume": 522.622, "quote_volume": 41740.76461, "trades": 209, "taker_buy_quote": 30762.92593}, {"ts": 1775227620000, "open": 79.88, "high": 79.92, "low": 79.86, "close": 79.92, "volume": 890.838, "quote_volume": 71175.81139, "trades": 310, "taker_buy_quote": 14481.00092}, {"ts": 1775227680000, "open": 79.91, "high": 79.95, "low": 79.91, "close": 79.95, "volume": 505.878, "quote_volume": 40437.23768, "trades": 221, "taker_buy_quote": 17081.74125}, {"ts": 1775227740000, "open": 79.94, "high": 80.0, "low": 79.94, "close": 80.0, "volume": 717.307, "quote_volume": 57359.37337, "trades": 257, "taker_buy_quote": 31061.15692}, {"ts": 1775227800000, "open": 79.99, "high": 80.03, "low": 79.99, "close": 80.0, "volume": 1285.403, "quote_volume": 102844.488, "trades": 260, "taker_buy_quote": 90246.87602}, {"ts": 1775227860000, "open": 80.01, "high": 80.01, "low": 79.99, "close": 79.99, "volume": 517.387, "quote_volume": 41391.71402, "trades": 151, "taker_buy_quote": 8283.82542}, {"ts": 1775227920000, "open": 80.0, "high": 80.03, "low": 79.99, "close": 80.02, "volume": 467.055, "quote_volume": 37367.36762, "trades": 261, "taker_buy_quote": 17707.26913}, {"ts": 1775227980000, "open": 80.02, "high": 80.12, "low": 80.02, "close": 80.09, "volume": 1189.996, "quote_volume": 95300.50382, "trades": 700, "taker_buy_quote": 66447.89403}, {"ts": 1775228040000, "open": 80.09, "high": 80.15, "low": 80.08, "close": 80.08, "volume": 1377.912, "quote_volume": 110409.03299, "trades": 710, "taker_buy_quote": 63068.7544}, {"ts": 1775228100000, "open": 80.08, "high": 80.09, "low": 80.03, "close": 80.04, "volume": 539.215, "quote_volume": 43167.09669, "trades": 277, "taker_buy_quote": 12139.78976}, {"ts": 1775228160000, "open": 80.03, "high": 80.33, "low": 80.02, "close": 80.28, "volume": 14301.288, "quote_volume": 1146475.42907, "trades": 2310, "taker_buy_quote": 921147.11033}, {"ts": 1775228220000, "open": 80.27, "high": 80.32, "low": 80.26, "close": 80.29, "volume": 2531.553, "quote_volume": 203267.12022, "trades": 710, "taker_buy_quote": 99903.05233}, {"ts": 1775228280000, "open": 80.29, "high": 80.32, "low": 80.23, "close": 80.25, "volume": 1733.227, "quote_volume": 139137.1753, "trades": 468, "taker_buy_quote": 50940.80482}, {"ts": 1775228340000, "open": 80.25, "high": 80.3, "low": 80.23, "close": 80.25, "volume": 3242.788, "quote_volume": 260272.46786, "trades": 529, "taker_buy_quote": 175377.81564}, {"ts": 1775228400000, "open": 80.24, "high": 80.25, "low": 80.18, "close": 80.2, "volume": 1981.081, "quote_volume": 158897.09126, "trades": 621, "taker_buy_quote": 96751.48203}, {"ts": 1775228460000, "open": 80.2, "high": 80.23, "low": 80.14, "close": 80.16, "volume": 787.931, "quote_volume": 63194.58278, "trades": 454, "taker_buy_quote": 43937.10719}, {"ts": 1775228520000, "open": 80.17, "high": 80.31, "low": 80.16, "close": 80.25, "volume": 5338.54, "quote_volume": 428403.2629, "trades": 847, "taker_buy_quote": 323765.49585}, {"ts": 1775228580000, "open": 80.26, "high": 80.36, "low": 80.25, "close": 80.33, "volume": 2214.598, "quote_volume": 177859.71631, "trades": 653, "taker_buy_quote": 147668.95875}, {"ts": 1775228640000, "open": 80.34, "high": 80.45, "low": 80.32, "close": 80.39, "volume": 3792.672, "quote_volume": 304881.69529, "trades": 1204, "taker_buy_quote": 212736.58751}, {"ts": 1775228700000, "open": 80.4, "high": 80.45, "low": 80.36, "close": 80.41, "volume": 3504.899, "quote_volume": 281842.13859, "trades": 774, "taker_buy_quote": 215896.88415}, {"ts": 1775228760000, "open": 80.42, "high": 80.45, "low": 80.36, "close": 80.41, "volume": 2490.373, "quote_volume": 200213.59706, "trades": 875, "taker_buy_quote": 103058.32377}, {"ts": 1775228820000, "open": 80.4, "high": 80.47, "low": 80.37, "close": 80.37, "volume": 1415.531, "quote_volume": 113838.63525, "trades": 772, "taker_buy_quote": 83176.10155}, {"ts": 1775228880000, "open": 80.38, "high": 80.44, "low": 80.35, "close": 80.43, "volume": 1410.509, "quote_volume": 113388.92235, "trades": 531, "taker_buy_quote": 93503.18314}, {"ts": 1775228940000, "open": 80.43, "high": 80.48, "low": 80.42, "close": 80.47, "volume": 1568.949, "quote_volume": 126222.76571, "trades": 514, "taker_buy_quote": 85992.53163}, {"ts": 1775229000000, "open": 80.46, "high": 80.53, "low": 80.45, "close": 80.49, "volume": 2715.43, "quote_volume": 218568.77239, "trades": 1011, "taker_buy_quote": 181694.42346}, {"ts": 1775229060000, "open": 80.5, "high": 80.5, "low": 80.44, "close": 80.47, "volume": 1807.713, "quote_volume": 145442.55629, "trades": 605, "taker_buy_quote": 109011.43047}, {"ts": 1775229120000, "open": 80.48, "high": 80.59, "low": 80.47, "close": 80.5, "volume": 9118.481, "quote_volume": 734433.32988, "trades": 1478, "taker_buy_quote": 463457.58696}, {"ts": 1775229180000, "open": 80.5, "high": 80.5, "low": 80.39, "close": 80.39, "volume": 680.497, "quote_volume": 54744.81545, "trades": 377, "taker_buy_quote": 34448.9756}, {"ts": 1775229240000, "open": 80.39, "high": 80.46, "low": 80.32, "close": 80.45, "volume": 5003.889, "quote_volume": 402169.82599, "trades": 766, "taker_buy_quote": 299748.10784}, {"ts": 1775229300000, "open": 80.45, "high": 80.45, "low": 80.3, "close": 80.31, "volume": 1845.853, "quote_volume": 148313.83844, "trades": 645, "taker_buy_quote": 36186.90109}, {"ts": 1775229360000, "open": 80.32, "high": 80.33, "low": 80.27, "close": 80.28, "volume": 1940.529, "quote_volume": 155823.13875, "trades": 577, "taker_buy_quote": 119333.45422}, {"ts": 1775229420000, "open": 80.29, "high": 80.34, "low": 80.29, "close": 80.34, "volume": 815.058, "quote_volume": 65454.38635, "trades": 269, "taker_buy_quote": 58923.70206}, {"ts": 1775229480000, "open": 80.34, "high": 80.36, "low": 80.3, "close": 80.31, "volume": 1183.962, "quote_volume": 95107.04407, "trades": 384, "taker_buy_quote": 41654.91729}, {"ts": 1775229540000, "open": 80.31, "high": 80.31, "low": 80.26, "close": 80.28, "volume": 1900.14, "quote_volume": 152561.0872, "trades": 381, "taker_buy_quote": 121145.95476}, {"ts": 1775229600000, "open": 80.29, "high": 80.34, "low": 80.28, "close": 80.32, "volume": 901.996, "quote_volume": 72439.44232, "trades": 324, "taker_buy_quote": 43452.57933}, {"ts": 1775229660000, "open": 80.32, "high": 80.32, "low": 80.26, "close": 80.27, "volume": 557.024, "quote_volume": 44727.48003, "trades": 338, "taker_buy_quote": 24588.43999}, {"ts": 1775229720000, "open": 80.27, "high": 80.31, "low": 80.21, "close": 80.31, "volume": 1972.808, "quote_volume": 158325.89977, "trades": 579, "taker_buy_quote": 95259.07718}, {"ts": 1775229780000, "open": 80.31, "high": 80.33, "low": 80.28, "close": 80.32, "volume": 1115.172, "quote_volume": 89550.47214, "trades": 543, "taker_buy_quote": 57629.85224}, {"ts": 1775229840000, "open": 80.33, "high": 80.45, "low": 80.32, "close": 80.44, "volume": 1071.35, "quote_volume": 86106.6601, "trades": 532, "taker_buy_quote": 68785.76987}, {"ts": 1775229900000, "open": 80.45, "high": 80.56, "low": 80.44, "close": 80.55, "volume": 7221.472, "quote_volume": 581347.85288, "trades": 1368, "taker_buy_quote": 315895.78435}, {"ts": 1775229960000, "open": 80.56, "high": 80.57, "low": 80.47, "close": 80.5, "volume": 1276.16, "quote_volume": 102745.8664, "trades": 510, "taker_buy_quote": 49808.93114}, {"ts": 1775230020000, "open": 80.5, "high": 80.53, "low": 80.43, "close": 80.44, "volume": 1079.317, "quote_volume": 86873.74945, "trades": 553, "taker_buy_quote": 39775.23543}, {"ts": 1775230080000, "open": 80.44, "high": 80.44, "low": 80.41, "close": 80.41, "volume": 634.901, "quote_volume": 51064.31152, "trades": 231, "taker_buy_quote": 27967.78214}, {"ts": 1775230140000, "open": 80.42, "high": 80.43, "low": 80.37, "close": 80.43, "volume": 649.529, "quote_volume": 52219.37036, "trades": 410, "taker_buy_quote": 32071.18349}, {"ts": 1775230200000, "open": 80.42, "high": 80.43, "low": 80.39, "close": 80.42, "volume": 992.452, "quote_volume": 79801.58226, "trades": 345, "taker_buy_quote": 45405.35877}, {"ts": 1775230260000, "open": 80.42, "high": 80.42, "low": 80.37, "close": 80.41, "volume": 751.911, "quote_volume": 60454.89111, "trades": 284, "taker_buy_quote": 30782.13417}, {"ts": 1775230320000, "open": 80.4, "high": 80.42, "low": 80.36, "close": 80.37, "volume": 1654.338, "quote_volume": 132996.63493, "trades": 436, "taker_buy_quote": 87357.76934}, {"ts": 1775230380000, "open": 80.37, "high": 80.39, "low": 80.33, "close": 80.36, "volume": 2621.994, "quote_volume": 210678.13849, "trades": 518, "taker_buy_quote": 109050.30351}, {"ts": 1775230440000, "open": 80.35, "high": 80.44, "low": 80.33, "close": 80.33, "volume": 1163.517, "quote_volume": 93530.01998, "trades": 579, "taker_buy_quote": 57202.41962}, {"ts": 1775230500000, "open": 80.32, "high": 80.33, "low": 80.24, "close": 80.25, "volume": 2202.913, "quote_volume": 176799.99406, "trades": 649, "taker_buy_quote": 83050.42233}, {"ts": 1775230560000, "open": 80.25, "high": 80.31, "low": 80.22, "close": 80.3, "volume": 1879.246, "quote_volume": 150836.97688, "trades": 647, "taker_buy_quote": 110890.11222}, {"ts": 1775230620000, "open": 80.3, "high": 80.35, "low": 80.28, "close": 80.3, "volume": 1758.159, "quote_volume": 141189.33201, "trades": 601, "taker_buy_quote": 55295.62729}, {"ts": 1775230680000, "open": 80.29, "high": 80.36, "low": 80.27, "close": 80.35, "volume": 1002.128, "quote_volume": 80491.81981, "trades": 571, "taker_buy_quote": 44258.15121}, {"ts": 1775230740000, "open": 80.36, "high": 80.43, "low": 80.34, "close": 80.43, "volume": 2192.354, "quote_volume": 176243.55807, "trades": 593, "taker_buy_quote": 165612.07881}, {"ts": 1775230800000, "open": 80.43, "high": 80.49, "low": 80.43, "close": 80.49, "volume": 1507.105, "quote_volume": 121276.58025, "trades": 421, "taker_buy_quote": 94258.02478}, {"ts": 1775230860000, "open": 80.49, "high": 80.5, "low": 80.44, "close": 80.48, "volume": 1398.524, "quote_volume": 112543.19252, "trades": 571, "taker_buy_quote": 41687.07346}, {"ts": 1775230920000, "open": 80.49, "high": 80.54, "low": 80.49, "close": 80.5, "volume": 1019.5, "quote_volume": 82083.96156, "trades": 429, "taker_buy_quote": 63951.098}, {"ts": 1775230980000, "open": 80.5, "high": 80.54, "low": 80.48, "close": 80.51, "volume": 1519.656, "quote_volume": 122344.0895, "trades": 588, "taker_buy_quote": 67203.73015}, {"ts": 1775231040000, "open": 80.5, "high": 80.52, "low": 80.38, "close": 80.44, "volume": 1344.191, "quote_volume": 108149.56055, "trades": 767, "taker_buy_quote": 34152.48726}, {"ts": 1775231100000, "open": 80.44, "high": 80.46, "low": 80.41, "close": 80.44, "volume": 2608.365, "quote_volume": 209774.18008, "trades": 527, "taker_buy_quote": 142331.71584}, {"ts": 1775231160000, "open": 80.44, "high": 80.44, "low": 80.38, "close": 80.43, "volume": 1272.128, "quote_volume": 102291.2298, "trades": 457, "taker_buy_quote": 85996.283}, {"ts": 1775231220000, "open": 80.43, "high": 80.51, "low": 80.43, "close": 80.5, "volume": 1421.695, "quote_volume": 114417.18692, "trades": 461, "taker_buy_quote": 54893.2478}, {"ts": 1775231280000, "open": 80.5, "high": 80.51, "low": 80.41, "close": 80.42, "volume": 908.401, "quote_volume": 73088.78349, "trades": 379, "taker_buy_quote": 29749.12125}, {"ts": 1775231340000, "open": 80.41, "high": 80.42, "low": 80.28, "close": 80.38, "volume": 10134.601, "quote_volume": 814301.07936, "trades": 651, "taker_buy_quote": 100332.52264}, {"ts": 1775231400000, "open": 80.38, "high": 80.45, "low": 80.38, "close": 80.44, "volume": 1808.89, "quote_volume": 145462.98781, "trades": 456, "taker_buy_quote": 67382.45643}, {"ts": 1775231460000, "open": 80.45, "high": 80.55, "low": 80.44, "close": 80.55, "volume": 3015.499, "quote_volume": 242751.36703, "trades": 598, "taker_buy_quote": 199401.575}, {"ts": 1775231520000, "open": 80.55, "high": 80.58, "low": 80.53, "close": 80.57, "volume": 4077.963, "quote_volume": 328488.19605, "trades": 548, "taker_buy_quote": 140535.97865}, {"ts": 1775231580000, "open": 80.57, "high": 80.65, "low": 80.5, "close": 80.51, "volume": 3740.048, "quote_volume": 301404.19731, "trades": 1250, "taker_buy_quote": 173602.27642}, {"ts": 1775231640000, "open": 80.51, "high": 80.52, "low": 80.47, "close": 80.47, "volume": 1764.872, "quote_volume": 142061.96012, "trades": 382, "taker_buy_quote": 64781.48027}, {"ts": 1775231700000, "open": 80.47, "high": 80.48, "low": 80.45, "close": 80.46, "volume": 766.526, "quote_volume": 61679.17326, "trades": 239, "taker_buy_quote": 47675.49359}, {"ts": 1775231760000, "open": 80.47, "high": 80.48, "low": 80.45, "close": 80.45, "volume": 1753.234, "quote_volume": 141083.78848, "trades": 366, "taker_buy_quote": 81875.40395}, {"ts": 1775231820000, "open": 80.45, "high": 80.47, "low": 80.45, "close": 80.46, "volume": 628.324, "quote_volume": 50554.24888, "trades": 257, "taker_buy_quote": 32290.02404}, {"ts": 1775231880000, "open": 80.45, "high": 80.47, "low": 80.36, "close": 80.39, "volume": 3584.787, "quote_volume": 288296.66593, "trades": 765, "taker_buy_quote": 38896.40247}, {"ts": 1775231940000, "open": 80.39, "high": 80.4, "low": 80.31, "close": 80.33, "volume": 3215.571, "quote_volume": 258339.63579, "trades": 694, "taker_buy_quote": 155631.36569}, {"ts": 1775232000000, "open": 80.33, "high": 80.35, "low": 80.28, "close": 80.28, "volume": 3164.774, "quote_volume": 254165.85027, "trades": 623, "taker_buy_quote": 152134.67204}, {"ts": 1775232060000, "open": 80.29, "high": 80.35, "low": 80.26, "close": 80.28, "volume": 4527.165, "quote_volume": 363495.43407, "trades": 901, "taker_buy_quote": 176672.84838}, {"ts": 1775232120000, "open": 80.29, "high": 80.41, "low": 80.29, "close": 80.4, "volume": 1721.038, "quote_volume": 138322.5574, "trades": 762, "taker_buy_quote": 67296.32804}, {"ts": 1775232180000, "open": 80.4, "high": 80.41, "low": 80.36, "close": 80.4, "volume": 2606.52, "quote_volume": 209496.79738, "trades": 573, "taker_buy_quote": 165879.11368}, {"ts": 1775232240000, "open": 80.39, "high": 80.42, "low": 80.37, "close": 80.38, "volume": 1233.905, "quote_volume": 99200.54873, "trades": 369, "taker_buy_quote": 51970.14848}, {"ts": 1775232300000, "open": 80.39, "high": 80.42, "low": 80.38, "close": 80.39, "volume": 1033.567, "quote_volume": 83094.21481, "trades": 357, "taker_buy_quote": 52033.28646}, {"ts": 1775232360000, "open": 80.39, "high": 80.43, "low": 80.33, "close": 80.34, "volume": 1421.999, "quote_volume": 114335.38822, "trades": 507, "taker_buy_quote": 47214.29441}, {"ts": 1775232420000, "open": 80.35, "high": 80.42, "low": 80.34, "close": 80.4, "volume": 1605.689, "quote_volume": 129069.31458, "trades": 446, "taker_buy_quote": 72494.4048}, {"ts": 1775232480000, "open": 80.41, "high": 80.42, "low": 80.39, "close": 80.41, "volume": 2969.902, "quote_volume": 238790.34055, "trades": 442, "taker_buy_quote": 96077.91486}, {"ts": 1775232540000, "open": 80.41, "high": 80.42, "low": 80.27, "close": 80.27, "volume": 3737.305, "quote_volume": 300302.76278, "trades": 766, "taker_buy_quote": 75422.18111}, {"ts": 1775232600000, "open": 80.28, "high": 80.32, "low": 80.26, "close": 80.28, "volume": 4598.811, "quote_volume": 369291.19762, "trades": 579, "taker_buy_quote": 62046.91635}, {"ts": 1775232660000, "open": 80.28, "high": 80.28, "low": 80.23, "close": 80.27, "volume": 2433.301, "quote_volume": 195301.98232, "trades": 513, "taker_buy_quote": 38143.30353}, {"ts": 1775232720000, "open": 80.28, "high": 80.34, "low": 80.28, "close": 80.28, "volume": 2773.285, "quote_volume": 222714.38868, "trades": 544, "taker_buy_quote": 94329.95431}, {"ts": 1775232780000, "open": 80.29, "high": 80.36, "low": 80.28, "close": 80.35, "volume": 2067.427, "quote_volume": 166066.8151, "trades": 422, "taker_buy_quote": 120830.66396}, {"ts": 1775232840000, "open": 80.35, "high": 80.35, "low": 80.33, "close": 80.34, "volume": 798.983, "quote_volume": 64190.57992, "trades": 278, "taker_buy_quote": 43545.1448}, {"ts": 1775232900000, "open": 80.35, "high": 80.36, "low": 80.31, "close": 80.36, "volume": 950.863, "quote_volume": 76395.66554, "trades": 393, "taker_buy_quote": 31381.24945}, {"ts": 1775232960000, "open": 80.36, "high": 80.46, "low": 80.36, "close": 80.44, "volume": 1616.066, "quote_volume": 129937.0312, "trades": 405, "taker_buy_quote": 104899.92572}, {"ts": 1775233020000, "open": 80.44, "high": 80.45, "low": 80.35, "close": 80.38, "volume": 1362.088, "quote_volume": 109518.69979, "trades": 739, "taker_buy_quote": 77091.15038}, {"ts": 1775233080000, "open": 80.37, "high": 80.42, "low": 80.37, "close": 80.42, "volume": 556.291, "quote_volume": 44728.59273, "trades": 247, "taker_buy_quote": 32619.44454}, {"ts": 1775233140000, "open": 80.41, "high": 80.44, "low": 80.41, "close": 80.44, "volume": 1778.712, "quote_volume": 143045.99592, "trades": 345, "taker_buy_quote": 57022.69701}, {"ts": 1775233200000, "open": 80.44, "high": 80.46, "low": 80.44, "close": 80.45, "volume": 589.978, "quote_volume": 47464.42334, "trades": 273, "taker_buy_quote": 30603.49953}, {"ts": 1775233260000, "open": 80.45, "high": 80.47, "low": 80.44, "close": 80.44, "volume": 1094.135, "quote_volume": 88030.86878, "trades": 356, "taker_buy_quote": 41400.28316}, {"ts": 1775233320000, "open": 80.44, "high": 80.49, "low": 80.43, "close": 80.46, "volume": 906.687, "quote_volume": 72954.98346, "trades": 435, "taker_buy_quote": 54021.38076}, {"ts": 1775233380000, "open": 80.45, "high": 80.49, "low": 80.43, "close": 80.45, "volume": 1671.543, "quote_volume": 134486.1778, "trades": 394, "taker_buy_quote": 66239.34603}, {"ts": 1775233440000, "open": 80.44, "high": 80.45, "low": 80.42, "close": 80.45, "volume": 951.218, "quote_volume": 76519.83725, "trades": 283, "taker_buy_quote": 31480.34715}, {"ts": 1775233500000, "open": 80.45, "high": 80.51, "low": 80.45, "close": 80.51, "volume": 3200.776, "quote_volume": 257622.11197, "trades": 415, "taker_buy_quote": 243843.51047}, {"ts": 1775233560000, "open": 80.51, "high": 80.53, "low": 80.51, "close": 80.52, "volume": 693.034, "quote_volume": 55802.48498, "trades": 218, "taker_buy_quote": 38712.50534}, {"ts": 1775233620000, "open": 80.52, "high": 80.52, "low": 80.46, "close": 80.46, "volume": 1006.767, "quote_volume": 81043.7789, "trades": 267, "taker_buy_quote": 44874.49705}, {"ts": 1775233680000, "open": 80.45, "high": 80.46, "low": 80.43, "close": 80.44, "volume": 604.052, "quote_volume": 48598.00854, "trades": 155, "taker_buy_quote": 28874.53188}, {"ts": 1775233740000, "open": 80.44, "high": 80.57, "low": 80.41, "close": 80.51, "volume": 10871.656, "quote_volume": 875081.58495, "trades": 885, "taker_buy_quote": 634998.9753}, {"ts": 1775233800000, "open": 80.51, "high": 80.62, "low": 80.5, "close": 80.61, "volume": 3840.27, "quote_volume": 309485.79088, "trades": 911, "taker_buy_quote": 271930.93721}, {"ts": 1775233860000, "open": 80.61, "high": 80.67, "low": 80.57, "close": 80.57, "volume": 3615.105, "quote_volume": 291404.06742, "trades": 1052, "taker_buy_quote": 176628.14633}, {"ts": 1775233920000, "open": 80.58, "high": 80.65, "low": 80.56, "close": 80.57, "volume": 1422.633, "quote_volume": 114672.8502, "trades": 519, "taker_buy_quote": 89471.09739}, {"ts": 1775233980000, "open": 80.56, "high": 80.58, "low": 80.49, "close": 80.51, "volume": 2231.264, "quote_volume": 179679.0236, "trades": 609, "taker_buy_quote": 127687.58452}, {"ts": 1775234040000, "open": 80.51, "high": 80.54, "low": 80.49, "close": 80.54, "volume": 2892.974, "quote_volume": 232901.38136, "trades": 434, "taker_buy_quote": 100798.57733}, {"ts": 1775234100000, "open": 80.54, "high": 80.59, "low": 80.48, "close": 80.57, "volume": 2505.604, "quote_volume": 201761.72293, "trades": 654, "taker_buy_quote": 115322.82185}, {"ts": 1775234160000, "open": 80.57, "high": 80.58, "low": 80.48, "close": 80.49, "volume": 2608.54, "quote_volume": 210048.30188, "trades": 633, "taker_buy_quote": 40454.93926}, {"ts": 1775234220000, "open": 80.49, "high": 80.49, "low": 80.42, "close": 80.44, "volume": 4402.485, "quote_volume": 354195.43235, "trades": 574, "taker_buy_quote": 40336.50341}, {"ts": 1775234280000, "open": 80.44, "high": 80.48, "low": 80.4, "close": 80.48, "volume": 3015.895, "quote_volume": 242571.00042, "trades": 620, "taker_buy_quote": 83311.68638}, {"ts": 1775234340000, "open": 80.48, "high": 80.49, "low": 80.46, "close": 80.47, "volume": 855.891, "quote_volume": 68882.01174, "trades": 179, "taker_buy_quote": 47067.16458}, {"ts": 1775234400000, "open": 80.47, "high": 80.47, "low": 80.41, "close": 80.46, "volume": 1274.04, "quote_volume": 102483.94504, "trades": 379, "taker_buy_quote": 37890.9567}, {"ts": 1775234460000, "open": 80.46, "high": 80.51, "low": 80.44, "close": 80.48, "volume": 968.749, "quote_volume": 77965.32466, "trades": 296, "taker_buy_quote": 46642.13531}, {"ts": 1775234520000, "open": 80.48, "high": 80.48, "low": 80.35, "close": 80.35, "volume": 3113.721, "quote_volume": 250350.45812, "trades": 511, "taker_buy_quote": 78151.48687}, {"ts": 1775234580000, "open": 80.35, "high": 80.42, "low": 80.34, "close": 80.34, "volume": 1446.939, "quote_volume": 116308.79965, "trades": 538, "taker_buy_quote": 40313.89202}, {"ts": 1775234640000, "open": 80.35, "high": 80.42, "low": 80.34, "close": 80.42, "volume": 910.506, "quote_volume": 73176.06157, "trades": 560, "taker_buy_quote": 54291.7337}, {"ts": 1775234700000, "open": 80.42, "high": 80.45, "low": 80.4, "close": 80.42, "volume": 842.802, "quote_volume": 67776.66067, "trades": 482, "taker_buy_quote": 51278.63087}, {"ts": 1775234760000, "open": 80.42, "high": 80.43, "low": 80.39, "close": 80.42, "volume": 727.887, "quote_volume": 58530.56066, "trades": 347, "taker_buy_quote": 48657.08482}, {"ts": 1775234820000, "open": 80.41, "high": 80.44, "low": 80.41, "close": 80.43, "volume": 619.914, "quote_volume": 49856.81593, "trades": 296, "taker_buy_quote": 35496.80689}, {"ts": 1775234880000, "open": 80.43, "high": 80.52, "low": 80.42, "close": 80.52, "volume": 1518.826, "quote_volume": 122236.81887, "trades": 478, "taker_buy_quote": 74290.95247}, {"ts": 1775234940000, "open": 80.51, "high": 80.57, "low": 80.47, "close": 80.49, "volume": 4980.184, "quote_volume": 400949.12556, "trades": 1093, "taker_buy_quote": 189824.1217}, {"ts": 1775235000000, "open": 80.49, "high": 80.55, "low": 80.47, "close": 80.55, "volume": 1038.198, "quote_volume": 83582.02538, "trades": 609, "taker_buy_quote": 59342.94951}, {"ts": 1775235060000, "open": 80.55, "high": 80.59, "low": 80.49, "close": 80.57, "volume": 2221.748, "quote_volume": 178984.1351, "trades": 812, "taker_buy_quote": 140119.97872}, {"ts": 1775235120000, "open": 80.57, "high": 80.57, "low": 80.55, "close": 80.57, "volume": 705.251, "quote_volume": 56814.93035, "trades": 299, "taker_buy_quote": 47950.19286}, {"ts": 1775235180000, "open": 80.56, "high": 80.58, "low": 80.52, "close": 80.53, "volume": 484.523, "quote_volume": 39035.81495, "trades": 183, "taker_buy_quote": 24521.15725}, {"ts": 1775235240000, "open": 80.52, "high": 80.6, "low": 80.52, "close": 80.59, "volume": 1028.113, "quote_volume": 82833.16455, "trades": 315, "taker_buy_quote": 72884.17646}, {"ts": 1775235300000, "open": 80.6, "high": 80.63, "low": 80.56, "close": 80.6, "volume": 2075.921, "quote_volume": 167267.98556, "trades": 479, "taker_buy_quote": 136173.98225}, {"ts": 1775235360000, "open": 80.59, "high": 80.59, "low": 80.53, "close": 80.57, "volume": 797.48, "quote_volume": 64249.34549, "trades": 384, "taker_buy_quote": 43392.99908}, {"ts": 1775235420000, "open": 80.57, "high": 80.61, "low": 80.54, "close": 80.57, "volume": 2710.395, "quote_volume": 218376.03535, "trades": 674, "taker_buy_quote": 58404.31876}, {"ts": 1775235480000, "open": 80.56, "high": 80.56, "low": 80.5, "close": 80.53, "volume": 942.297, "quote_volume": 75881.63146, "trades": 383, "taker_buy_quote": 35730.82627}, {"ts": 1775235540000, "open": 80.53, "high": 80.6, "low": 80.52, "close": 80.56, "volume": 4820.301, "quote_volume": 388327.03407, "trades": 593, "taker_buy_quote": 297807.41337}, {"ts": 1775235600000, "open": 80.55, "high": 80.56, "low": 80.53, "close": 80.53, "volume": 595.0, "quote_volume": 47928.64547, "trades": 185, "taker_buy_quote": 31813.7153}, {"ts": 1775235660000, "open": 80.54, "high": 80.54, "low": 80.46, "close": 80.48, "volume": 563.373, "quote_volume": 45353.24495, "trades": 386, "taker_buy_quote": 20121.52713}, {"ts": 1775235720000, "open": 80.48, "high": 80.49, "low": 80.45, "close": 80.46, "volume": 532.147, "quote_volume": 42821.82782, "trades": 261, "taker_buy_quote": 38348.27458}, {"ts": 1775235780000, "open": 80.46, "high": 80.46, "low": 80.42, "close": 80.46, "volume": 1820.494, "quote_volume": 146442.68254, "trades": 315, "taker_buy_quote": 49821.7866}, {"ts": 1775235840000, "open": 80.46, "high": 80.48, "low": 80.42, "close": 80.46, "volume": 781.078, "quote_volume": 62838.16052, "trades": 663, "taker_buy_quote": 43838.34336}, {"ts": 1775235900000, "open": 80.45, "high": 80.45, "low": 80.43, "close": 80.44, "volume": 633.395, "quote_volume": 50953.0466, "trades": 227, "taker_buy_quote": 25346.87973}, {"ts": 1775235960000, "open": 80.44, "high": 80.44, "low": 80.4, "close": 80.42, "volume": 684.055, "quote_volume": 55009.58278, "trades": 227, "taker_buy_quote": 33249.99925}, {"ts": 1775236020000, "open": 80.42, "high": 80.46, "low": 80.39, "close": 80.42, "volume": 1665.873, "quote_volume": 133985.11426, "trades": 474, "taker_buy_quote": 73342.27396}, {"ts": 1775236080000, "open": 80.41, "high": 80.47, "low": 80.41, "close": 80.47, "volume": 554.833, "quote_volume": 44629.2104, "trades": 252, "taker_buy_quote": 32569.08098}, {"ts": 1775236140000, "open": 80.47, "high": 80.49, "low": 80.46, "close": 80.49, "volume": 655.472, "quote_volume": 52751.72153, "trades": 270, "taker_buy_quote": 38769.23631}, {"ts": 1775236200000, "open": 80.49, "high": 80.53, "low": 80.49, "close": 80.49, "volume": 2167.686, "quote_volume": 174517.45489, "trades": 302, "taker_buy_quote": 146482.61208}, {"ts": 1775236260000, "open": 80.49, "high": 80.51, "low": 80.49, "close": 80.5, "volume": 861.966, "quote_volume": 69389.70792, "trades": 251, "taker_buy_quote": 57248.85196}, {"ts": 1775236320000, "open": 80.5, "high": 80.53, "low": 80.49, "close": 80.5, "volume": 686.098, "quote_volume": 55236.92154, "trades": 269, "taker_buy_quote": 45184.92151}, {"ts": 1775236380000, "open": 80.49, "high": 80.5, "low": 80.47, "close": 80.48, "volume": 596.818, "quote_volume": 48034.53945, "trades": 271, "taker_buy_quote": 28120.82132}, {"ts": 1775236440000, "open": 80.48, "high": 80.48, "low": 80.35, "close": 80.35, "volume": 1716.527, "quote_volume": 138042.82511, "trades": 432, "taker_buy_quote": 68952.99041}, {"ts": 1775236500000, "open": 80.35, "high": 80.35, "low": 80.24, "close": 80.24, "volume": 1471.806, "quote_volume": 118169.64519, "trades": 712, "taker_buy_quote": 43195.44302}, {"ts": 1775236560000, "open": 80.23, "high": 80.23, "low": 80.12, "close": 80.15, "volume": 3961.739, "quote_volume": 317631.22962, "trades": 984, "taker_buy_quote": 158320.95602}, {"ts": 1775236620000, "open": 80.16, "high": 80.16, "low": 80.0, "close": 80.02, "volume": 1783.006, "quote_volume": 142762.48815, "trades": 1015, "taker_buy_quote": 25271.85967}, {"ts": 1775236680000, "open": 80.03, "high": 80.04, "low": 79.89, "close": 79.95, "volume": 2935.685, "quote_volume": 234733.20564, "trades": 1296, "taker_buy_quote": 80947.61898}, {"ts": 1775236740000, "open": 79.96, "high": 80.04, "low": 79.96, "close": 80.0, "volume": 2209.92, "quote_volume": 176805.32841, "trades": 731, "taker_buy_quote": 128901.75967}, {"ts": 1775236800000, "open": 80.01, "high": 80.04, "low": 79.96, "close": 80.01, "volume": 1199.758, "quote_volume": 95976.58723, "trades": 723, "taker_buy_quote": 62985.92664}, {"ts": 1775236860000, "open": 80.01, "high": 80.08, "low": 80.0, "close": 80.08, "volume": 485.094, "quote_volume": 38824.10174, "trades": 382, "taker_buy_quote": 31442.23026}, {"ts": 1775236920000, "open": 80.07, "high": 80.12, "low": 80.07, "close": 80.07, "volume": 1210.755, "quote_volume": 96968.15223, "trades": 422, "taker_buy_quote": 30604.53796}, {"ts": 1775236980000, "open": 80.07, "high": 80.2, "low": 80.06, "close": 80.18, "volume": 4225.936, "quote_volume": 338790.78245, "trades": 526, "taker_buy_quote": 287170.56528}, {"ts": 1775237040000, "open": 80.18, "high": 80.22, "low": 80.17, "close": 80.2, "volume": 1233.176, "quote_volume": 98894.22342, "trades": 356, "taker_buy_quote": 42915.16753}, {"ts": 1775237100000, "open": 80.21, "high": 80.21, "low": 80.1, "close": 80.12, "volume": 2064.476, "quote_volume": 165458.68698, "trades": 582, "taker_buy_quote": 68654.48131}, {"ts": 1775237160000, "open": 80.11, "high": 80.12, "low": 80.07, "close": 80.08, "volume": 971.989, "quote_volume": 77856.5867, "trades": 330, "taker_buy_quote": 45401.29981}, {"ts": 1775237220000, "open": 80.09, "high": 80.16, "low": 80.09, "close": 80.16, "volume": 776.644, "quote_volume": 62217.94662, "trades": 361, "taker_buy_quote": 50479.17867}, {"ts": 1775237280000, "open": 80.16, "high": 80.16, "low": 80.1, "close": 80.11, "volume": 621.273, "quote_volume": 49773.64188, "trades": 231, "taker_buy_quote": 35837.59162}, {"ts": 1775237340000, "open": 80.11, "high": 80.14, "low": 80.1, "close": 80.11, "volume": 1359.621, "quote_volume": 108935.60611, "trades": 277, "taker_buy_quote": 48995.36502}, {"ts": 1775237400000, "open": 80.12, "high": 80.18, "low": 80.11, "close": 80.15, "volume": 1769.439, "quote_volume": 141816.21389, "trades": 381, "taker_buy_quote": 105671.66813}, {"ts": 1775237460000, "open": 80.15, "high": 80.25, "low": 80.15, "close": 80.24, "volume": 927.719, "quote_volume": 74416.52577, "trades": 523, "taker_buy_quote": 52367.817}, {"ts": 1775237520000, "open": 80.24, "high": 80.27, "low": 80.21, "close": 80.24, "volume": 1513.95, "quote_volume": 121488.26724, "trades": 580, "taker_buy_quote": 60302.19814}, {"ts": 1775237580000, "open": 80.24, "high": 80.25, "low": 80.21, "close": 80.24, "volume": 549.72, "quote_volume": 44107.52337, "trades": 310, "taker_buy_quote": 37682.96549}, {"ts": 1775237640000, "open": 80.23, "high": 80.26, "low": 80.18, "close": 80.18, "volume": 1020.963, "quote_volume": 81922.12851, "trades": 354, "taker_buy_quote": 53990.72431}, {"ts": 1775237700000, "open": 80.18, "high": 80.24, "low": 80.18, "close": 80.21, "volume": 415.988, "quote_volume": 33367.49013, "trades": 278, "taker_buy_quote": 23711.67067}, {"ts": 1775237760000, "open": 80.22, "high": 80.25, "low": 80.22, "close": 80.24, "volume": 837.32, "quote_volume": 67182.67979, "trades": 243, "taker_buy_quote": 57388.77837}, {"ts": 1775237820000, "open": 80.25, "high": 80.25, "low": 80.19, "close": 80.22, "volume": 859.909, "quote_volume": 68990.02398, "trades": 331, "taker_buy_quote": 46438.67036}, {"ts": 1775237880000, "open": 80.21, "high": 80.22, "low": 80.17, "close": 80.18, "volume": 1108.59, "quote_volume": 88916.24587, "trades": 274, "taker_buy_quote": 34605.80823}, {"ts": 1775237940000, "open": 80.19, "high": 80.21, "low": 80.15, "close": 80.19, "volume": 1282.575, "quote_volume": 102829.95469, "trades": 477, "taker_buy_quote": 26898.13468}, {"ts": 1775238000000, "open": 80.19, "high": 80.21, "low": 80.16, "close": 80.17, "volume": 580.103, "quote_volume": 46518.93218, "trades": 277, "taker_buy_quote": 39245.44019}, {"ts": 1775238060000, "open": 80.18, "high": 80.2, "low": 80.16, "close": 80.19, "volume": 1229.229, "quote_volume": 98564.36336, "trades": 202, "taker_buy_quote": 43093.17331}, {"ts": 1775238120000, "open": 80.19, "high": 80.2, "low": 80.19, "close": 80.2, "volume": 442.597, "quote_volume": 35495.37969, "trades": 111, "taker_buy_quote": 28280.6052}, {"ts": 1775238180000, "open": 80.2, "high": 80.2, "low": 80.17, "close": 80.2, "volume": 540.867, "quote_volume": 43371.47739, "trades": 252, "taker_buy_quote": 37024.20974}, {"ts": 1775238240000, "open": 80.19, "high": 80.22, "low": 80.19, "close": 80.22, "volume": 521.458, "quote_volume": 41822.0349, "trades": 195, "taker_buy_quote": 38789.39841}, {"ts": 1775238300000, "open": 80.23, "high": 80.24, "low": 80.19, "close": 80.19, "volume": 743.531, "quote_volume": 59649.49103, "trades": 189, "taker_buy_quote": 39529.13505}, {"ts": 1775238360000, "open": 80.19, "high": 80.23, "low": 80.18, "close": 80.21, "volume": 825.59, "quote_volume": 66218.67357, "trades": 290, "taker_buy_quote": 53796.13745}, {"ts": 1775238420000, "open": 80.22, "high": 80.22, "low": 80.13, "close": 80.14, "volume": 2711.281, "quote_volume": 217328.63503, "trades": 612, "taker_buy_quote": 51897.73425}, {"ts": 1775238480000, "open": 80.13, "high": 80.18, "low": 80.12, "close": 80.18, "volume": 1124.137, "quote_volume": 90103.61274, "trades": 345, "taker_buy_quote": 82913.5227}, {"ts": 1775238540000, "open": 80.17, "high": 80.18, "low": 80.14, "close": 80.16, "volume": 585.665, "quote_volume": 46943.47443, "trades": 271, "taker_buy_quote": 36953.73178}, {"ts": 1775238600000, "open": 80.15, "high": 80.16, "low": 80.12, "close": 80.13, "volume": 525.821, "quote_volume": 42138.76512, "trades": 146, "taker_buy_quote": 30146.98019}, {"ts": 1775238660000, "open": 80.13, "high": 80.18, "low": 80.12, "close": 80.17, "volume": 1318.016, "quote_volume": 105629.03283, "trades": 226, "taker_buy_quote": 67907.65723}, {"ts": 1775238720000, "open": 80.18, "high": 80.19, "low": 80.17, "close": 80.18, "volume": 913.111, "quote_volume": 73211.97094, "trades": 204, "taker_buy_quote": 60439.68778}, {"ts": 1775238780000, "open": 80.18, "high": 80.19, "low": 80.17, "close": 80.18, "volume": 578.361, "quote_volume": 46372.12363, "trades": 169, "taker_buy_quote": 32783.04755}, {"ts": 1775238840000, "open": 80.18, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 561.339, "quote_volume": 45016.51997, "trades": 142, "taker_buy_quote": 23712.28357}, {"ts": 1775238900000, "open": 80.19, "high": 80.26, "low": 80.18, "close": 80.26, "volume": 1127.85, "quote_volume": 90468.91971, "trades": 372, "taker_buy_quote": 66813.87514}, {"ts": 1775238960000, "open": 80.26, "high": 80.28, "low": 80.23, "close": 80.25, "volume": 959.8, "quote_volume": 77031.28589, "trades": 292, "taker_buy_quote": 45241.44737}, {"ts": 1775239020000, "open": 80.26, "high": 80.3, "low": 80.25, "close": 80.28, "volume": 1383.2, "quote_volume": 111043.89724, "trades": 350, "taker_buy_quote": 84746.59209}, {"ts": 1775239080000, "open": 80.27, "high": 80.28, "low": 80.21, "close": 80.21, "volume": 798.489, "quote_volume": 64078.41265, "trades": 218, "taker_buy_quote": 29729.12388}, {"ts": 1775239140000, "open": 80.21, "high": 80.23, "low": 80.2, "close": 80.2, "volume": 633.559, "quote_volume": 50822.63871, "trades": 201, "taker_buy_quote": 43786.10413}, {"ts": 1775239200000, "open": 80.19, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 478.598, "quote_volume": 38379.25953, "trades": 230, "taker_buy_quote": 32127.76957}, {"ts": 1775239260000, "open": 80.19, "high": 80.23, "low": 80.18, "close": 80.22, "volume": 746.059, "quote_volume": 59834.74521, "trades": 321, "taker_buy_quote": 50160.82557}, {"ts": 1775239320000, "open": 80.21, "high": 80.22, "low": 80.16, "close": 80.17, "volume": 670.462, "quote_volume": 53759.85037, "trades": 305, "taker_buy_quote": 22935.63965}, {"ts": 1775239380000, "open": 80.16, "high": 80.17, "low": 80.12, "close": 80.13, "volume": 673.887, "quote_volume": 54006.11809, "trades": 246, "taker_buy_quote": 30988.97486}, {"ts": 1775239440000, "open": 80.12, "high": 80.19, "low": 80.12, "close": 80.19, "volume": 909.422, "quote_volume": 72889.63192, "trades": 264, "taker_buy_quote": 71337.26608}, {"ts": 1775239500000, "open": 80.18, "high": 80.21, "low": 80.17, "close": 80.21, "volume": 503.425, "quote_volume": 40374.19862, "trades": 140, "taker_buy_quote": 26669.77616}, {"ts": 1775239560000, "open": 80.21, "high": 80.24, "low": 80.19, "close": 80.22, "volume": 904.633, "quote_volume": 72566.44435, "trades": 327, "taker_buy_quote": 29325.46369}, {"ts": 1775239620000, "open": 80.21, "high": 80.24, "low": 80.18, "close": 80.19, "volume": 655.039, "quote_volume": 52538.71576, "trades": 291, "taker_buy_quote": 36303.10796}, {"ts": 1775239680000, "open": 80.19, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 608.372, "quote_volume": 48785.32065, "trades": 148, "taker_buy_quote": 45193.55672}, {"ts": 1775239740000, "open": 80.19, "high": 80.19, "low": 80.15, "close": 80.17, "volume": 2014.135, "quote_volume": 161455.57059, "trades": 263, "taker_buy_quote": 132919.42536}, {"ts": 1775239800000, "open": 80.18, "high": 80.21, "low": 80.14, "close": 80.15, "volume": 3730.083, "quote_volume": 299114.07357, "trades": 302, "taker_buy_quote": 264017.55432}, {"ts": 1775239860000, "open": 80.15, "high": 80.16, "low": 80.1, "close": 80.1, "volume": 342.072, "quote_volume": 27412.64438, "trades": 138, "taker_buy_quote": 21168.00807}, {"ts": 1775239920000, "open": 80.11, "high": 80.13, "low": 80.08, "close": 80.09, "volume": 765.44, "quote_volume": 61321.20254, "trades": 232, "taker_buy_quote": 29777.62154}, {"ts": 1775239980000, "open": 80.09, "high": 80.17, "low": 80.09, "close": 80.15, "volume": 1931.726, "quote_volume": 154771.51251, "trades": 403, "taker_buy_quote": 145458.15945}, {"ts": 1775240040000, "open": 80.16, "high": 80.24, "low": 80.16, "close": 80.22, "volume": 1537.353, "quote_volume": 123304.30478, "trades": 408, "taker_buy_quote": 102311.25001}, {"ts": 1775240100000, "open": 80.21, "high": 80.27, "low": 80.21, "close": 80.21, "volume": 765.374, "quote_volume": 61410.70206, "trades": 365, "taker_buy_quote": 38908.3625}, {"ts": 1775240160000, "open": 80.21, "high": 80.23, "low": 80.12, "close": 80.21, "volume": 6773.18, "quote_volume": 543035.58005, "trades": 838, "taker_buy_quote": 130600.54828}, {"ts": 1775240220000, "open": 80.21, "high": 80.25, "low": 80.2, "close": 80.25, "volume": 754.063, "quote_volume": 60500.20694, "trades": 257, "taker_buy_quote": 52444.03288}, {"ts": 1775240280000, "open": 80.26, "high": 80.38, "low": 80.26, "close": 80.36, "volume": 843.345, "quote_volume": 67722.36439, "trades": 437, "taker_buy_quote": 46441.57412}, {"ts": 1775240340000, "open": 80.37, "high": 80.4, "low": 80.36, "close": 80.36, "volume": 628.316, "quote_volume": 50502.41077, "trades": 438, "taker_buy_quote": 34559.11826}, {"ts": 1775240400000, "open": 80.37, "high": 80.45, "low": 80.36, "close": 80.4, "volume": 1563.845, "quote_volume": 125757.15451, "trades": 547, "taker_buy_quote": 59494.94173}, {"ts": 1775240460000, "open": 80.41, "high": 80.45, "low": 80.39, "close": 80.41, "volume": 2289.623, "quote_volume": 184145.71676, "trades": 396, "taker_buy_quote": 157461.58234}, {"ts": 1775240520000, "open": 80.4, "high": 80.42, "low": 80.39, "close": 80.42, "volume": 704.225, "quote_volume": 56627.42181, "trades": 174, "taker_buy_quote": 54548.00217}, {"ts": 1775240580000, "open": 80.42, "high": 80.42, "low": 80.36, "close": 80.37, "volume": 1950.045, "quote_volume": 156736.67679, "trades": 412, "taker_buy_quote": 99387.21912}, {"ts": 1775240640000, "open": 80.37, "high": 80.39, "low": 80.35, "close": 80.38, "volume": 665.895, "quote_volume": 53515.56102, "trades": 268, "taker_buy_quote": 46973.5234}, {"ts": 1775240700000, "open": 80.39, "high": 80.39, "low": 80.35, "close": 80.37, "volume": 674.136, "quote_volume": 54178.3352, "trades": 205, "taker_buy_quote": 34780.64587}, {"ts": 1775240760000, "open": 80.37, "high": 80.4, "low": 80.37, "close": 80.38, "volume": 1252.88, "quote_volume": 100716.41956, "trades": 250, "taker_buy_quote": 53506.88295}, {"ts": 1775240820000, "open": 80.38, "high": 80.41, "low": 80.37, "close": 80.37, "volume": 1475.793, "quote_volume": 118640.79485, "trades": 336, "taker_buy_quote": 76015.56955}, {"ts": 1775240880000, "open": 80.37, "high": 80.37, "low": 80.32, "close": 80.32, "volume": 283.677, "quote_volume": 22792.14319, "trades": 125, "taker_buy_quote": 18528.3542}, {"ts": 1775240940000, "open": 80.31, "high": 80.31, "low": 80.28, "close": 80.28, "volume": 879.367, "quote_volume": 70612.12961, "trades": 207, "taker_buy_quote": 27959.70491}, {"ts": 1775241000000, "open": 80.29, "high": 80.32, "low": 80.25, "close": 80.31, "volume": 1827.163, "quote_volume": 146663.2301, "trades": 453, "taker_buy_quote": 123757.5852}, {"ts": 1775241060000, "open": 80.3, "high": 80.31, "low": 80.28, "close": 80.3, "volume": 575.279, "quote_volume": 46191.04302, "trades": 218, "taker_buy_quote": 39749.13812}, {"ts": 1775241120000, "open": 80.3, "high": 80.35, "low": 80.3, "close": 80.35, "volume": 1411.354, "quote_volume": 113349.02316, "trades": 198, "taker_buy_quote": 111330.08536}, {"ts": 1775241180000, "open": 80.35, "high": 80.43, "low": 80.35, "close": 80.42, "volume": 4433.57, "quote_volume": 356326.97719, "trades": 554, "taker_buy_quote": 85624.96085}, {"ts": 1775241240000, "open": 80.42, "high": 80.44, "low": 80.4, "close": 80.4, "volume": 951.017, "quote_volume": 76483.56238, "trades": 219, "taker_buy_quote": 45209.06366}, {"ts": 1775241300000, "open": 80.4, "high": 80.42, "low": 80.37, "close": 80.38, "volume": 2096.301, "quote_volume": 168529.55484, "trades": 313, "taker_buy_quote": 127350.7372}, {"ts": 1775241360000, "open": 80.38, "high": 80.38, "low": 80.37, "close": 80.38, "volume": 546.481, "quote_volume": 43925.79157, "trades": 105, "taker_buy_quote": 41103.1168}, {"ts": 1775241420000, "open": 80.37, "high": 80.38, "low": 80.3, "close": 80.3, "volume": 1451.126, "quote_volume": 116573.30058, "trades": 452, "taker_buy_quote": 33286.2309}, {"ts": 1775241480000, "open": 80.3, "high": 80.3, "low": 80.26, "close": 80.27, "volume": 663.402, "quote_volume": 53255.33762, "trades": 281, "taker_buy_quote": 45817.14005}, {"ts": 1775241540000, "open": 80.27, "high": 80.27, "low": 80.22, "close": 80.23, "volume": 520.694, "quote_volume": 41789.32839, "trades": 187, "taker_buy_quote": 28074.90872}, {"ts": 1775241600000, "open": 80.22, "high": 80.23, "low": 80.2, "close": 80.2, "volume": 2827.868, "quote_volume": 226835.27767, "trades": 420, "taker_buy_quote": 33496.47042}, {"ts": 1775241660000, "open": 80.21, "high": 80.23, "low": 80.2, "close": 80.21, "volume": 903.893, "quote_volume": 72504.56828, "trades": 238, "taker_buy_quote": 67227.07649}, {"ts": 1775241720000, "open": 80.21, "high": 80.25, "low": 80.21, "close": 80.24, "volume": 544.13, "quote_volume": 43657.17272, "trades": 265, "taker_buy_quote": 39651.71445}, {"ts": 1775241780000, "open": 80.25, "high": 80.25, "low": 80.22, "close": 80.23, "volume": 445.127, "quote_volume": 35715.45207, "trades": 128, "taker_buy_quote": 32909.68632}, {"ts": 1775241840000, "open": 80.23, "high": 80.25, "low": 80.22, "close": 80.22, "volume": 860.605, "quote_volume": 69048.56427, "trades": 181, "taker_buy_quote": 26778.92863}, {"ts": 1775241900000, "open": 80.23, "high": 80.27, "low": 80.22, "close": 80.22, "volume": 3466.049, "quote_volume": 278178.5421, "trades": 284, "taker_buy_quote": 248296.54634}, {"ts": 1775241960000, "open": 80.22, "high": 80.23, "low": 80.17, "close": 80.17, "volume": 3142.174, "quote_volume": 251999.95302, "trades": 380, "taker_buy_quote": 131260.87599}, {"ts": 1775242020000, "open": 80.17, "high": 80.2, "low": 80.16, "close": 80.19, "volume": 1125.34, "quote_volume": 90226.42172, "trades": 239, "taker_buy_quote": 84316.75275}, {"ts": 1775242080000, "open": 80.18, "high": 80.19, "low": 80.13, "close": 80.14, "volume": 1510.02, "quote_volume": 121038.64584, "trades": 525, "taker_buy_quote": 74388.20684}, {"ts": 1775242140000, "open": 80.15, "high": 80.16, "low": 80.14, "close": 80.15, "volume": 1040.301, "quote_volume": 83382.98288, "trades": 205, "taker_buy_quote": 64017.36829}, {"ts": 1775242200000, "open": 80.16, "high": 80.2, "low": 80.15, "close": 80.2, "volume": 1526.022, "quote_volume": 122338.4063, "trades": 200, "taker_buy_quote": 118985.08404}, {"ts": 1775242260000, "open": 80.19, "high": 80.24, "low": 80.17, "close": 80.17, "volume": 4323.094, "quote_volume": 346743.40848, "trades": 339, "taker_buy_quote": 275211.81026}, {"ts": 1775242320000, "open": 80.18, "high": 80.2, "low": 80.16, "close": 80.2, "volume": 1120.939, "quote_volume": 89875.06265, "trades": 277, "taker_buy_quote": 66776.53392}, {"ts": 1775242380000, "open": 80.2, "high": 80.21, "low": 80.19, "close": 80.19, "volume": 702.736, "quote_volume": 56359.27071, "trades": 134, "taker_buy_quote": 53473.51505}, {"ts": 1775242440000, "open": 80.19, "high": 80.22, "low": 80.19, "close": 80.19, "volume": 1794.44, "quote_volume": 143911.67421, "trades": 260, "taker_buy_quote": 80417.88974}, {"ts": 1775242500000, "open": 80.19, "high": 80.19, "low": 80.15, "close": 80.16, "volume": 1500.628, "quote_volume": 120319.27221, "trades": 134, "taker_buy_quote": 22605.93596}, {"ts": 1775242560000, "open": 80.16, "high": 80.16, "low": 80.11, "close": 80.13, "volume": 1625.391, "quote_volume": 130249.2129, "trades": 302, "taker_buy_quote": 94868.10753}, {"ts": 1775242620000, "open": 80.14, "high": 80.16, "low": 80.13, "close": 80.14, "volume": 2341.922, "quote_volume": 187687.102, "trades": 245, "taker_buy_quote": 70069.02195}, {"ts": 1775242680000, "open": 80.14, "high": 80.14, "low": 80.11, "close": 80.12, "volume": 920.607, "quote_volume": 73765.69058, "trades": 163, "taker_buy_quote": 33981.45522}, {"ts": 1775242740000, "open": 80.13, "high": 80.13, "low": 80.11, "close": 80.13, "volume": 986.622, "quote_volume": 79047.80561, "trades": 147, "taker_buy_quote": 30751.94585}, {"ts": 1775242800000, "open": 80.13, "high": 80.16, "low": 80.09, "close": 80.11, "volume": 1009.897, "quote_volume": 80913.69011, "trades": 351, "taker_buy_quote": 39159.94434}, {"ts": 1775242860000, "open": 80.11, "high": 80.15, "low": 80.1, "close": 80.15, "volume": 2638.151, "quote_volume": 211350.80183, "trades": 387, "taker_buy_quote": 74490.38763}, {"ts": 1775242920000, "open": 80.15, "high": 80.17, "low": 80.11, "close": 80.17, "volume": 899.11, "quote_volume": 72050.90161, "trades": 359, "taker_buy_quote": 50825.01661}, {"ts": 1775242980000, "open": 80.17, "high": 80.17, "low": 80.06, "close": 80.06, "volume": 673.37, "quote_volume": 53960.53774, "trades": 312, "taker_buy_quote": 25813.77664}, {"ts": 1775243040000, "open": 80.07, "high": 80.07, "low": 79.97, "close": 79.99, "volume": 4536.121, "quote_volume": 362955.27059, "trades": 765, "taker_buy_quote": 136637.11997}, {"ts": 1775243100000, "open": 79.99, "high": 79.99, "low": 79.95, "close": 79.98, "volume": 1991.54, "quote_volume": 159269.21761, "trades": 381, "taker_buy_quote": 111320.19859}, {"ts": 1775243160000, "open": 79.98, "high": 80.01, "low": 79.98, "close": 79.99, "volume": 1166.533, "quote_volume": 93316.86621, "trades": 228, "taker_buy_quote": 76545.43738}, {"ts": 1775243220000, "open": 80.0, "high": 80.04, "low": 79.99, "close": 80.03, "volume": 2046.877, "quote_volume": 163782.6478, "trades": 320, "taker_buy_quote": 63549.57008}, {"ts": 1775243280000, "open": 80.02, "high": 80.03, "low": 79.99, "close": 80.0, "volume": 626.135, "quote_volume": 50099.299, "trades": 217, "taker_buy_quote": 39343.05815}, {"ts": 1775243340000, "open": 79.99, "high": 80.02, "low": 79.97, "close": 80.01, "volume": 1521.894, "quote_volume": 121746.46246, "trades": 376, "taker_buy_quote": 85767.98515}, {"ts": 1775243400000, "open": 80.01, "high": 80.03, "low": 79.99, "close": 80.01, "volume": 3225.103, "quote_volume": 258024.80784, "trades": 469, "taker_buy_quote": 156236.78768}, {"ts": 1775243460000, "open": 80.01, "high": 80.02, "low": 79.96, "close": 79.97, "volume": 3334.867, "quote_volume": 266749.54772, "trades": 680, "taker_buy_quote": 57395.34616}, {"ts": 1775243520000, "open": 79.97, "high": 79.97, "low": 79.91, "close": 79.92, "volume": 1593.867, "quote_volume": 127398.14566, "trades": 370, "taker_buy_quote": 26262.93183}, {"ts": 1775243580000, "open": 79.92, "high": 80.0, "low": 79.87, "close": 79.99, "volume": 3860.169, "quote_volume": 308541.85006, "trades": 803, "taker_buy_quote": 266505.67347}, {"ts": 1775243640000, "open": 79.99, "high": 80.03, "low": 79.99, "close": 80.0, "volume": 1211.602, "quote_volume": 96936.49032, "trades": 360, "taker_buy_quote": 54768.23713}, {"ts": 1775243700000, "open": 80.0, "high": 80.03, "low": 79.99, "close": 80.03, "volume": 1465.935, "quote_volume": 117278.15992, "trades": 224, "taker_buy_quote": 73819.59171}, {"ts": 1775243760000, "open": 80.02, "high": 80.1, "low": 80.02, "close": 80.07, "volume": 1968.559, "quote_volume": 157600.2847, "trades": 376, "taker_buy_quote": 146064.46908}, {"ts": 1775243820000, "open": 80.08, "high": 80.09, "low": 79.95, "close": 80.03, "volume": 2603.849, "quote_volume": 208331.03233, "trades": 653, "taker_buy_quote": 84401.94272}, {"ts": 1775243880000, "open": 80.03, "high": 80.06, "low": 80.03, "close": 80.05, "volume": 2336.43, "quote_volume": 187023.37815, "trades": 361, "taker_buy_quote": 157820.0536}, {"ts": 1775243940000, "open": 80.05, "high": 80.06, "low": 80.02, "close": 80.02, "volume": 827.846, "quote_volume": 66263.03472, "trades": 261, "taker_buy_quote": 62748.60479}, {"ts": 1775244000000, "open": 80.02, "high": 80.09, "low": 80.02, "close": 80.09, "volume": 1026.513, "quote_volume": 82180.47078, "trades": 261, "taker_buy_quote": 70766.85204}, {"ts": 1775244060000, "open": 80.08, "high": 80.12, "low": 80.08, "close": 80.11, "volume": 719.992, "quote_volume": 57675.4933, "trades": 257, "taker_buy_quote": 55675.37339}, {"ts": 1775244120000, "open": 80.12, "high": 80.2, "low": 80.12, "close": 80.19, "volume": 1378.154, "quote_volume": 110489.2336, "trades": 406, "taker_buy_quote": 105490.0435}, {"ts": 1775244180000, "open": 80.19, "high": 80.2, "low": 80.17, "close": 80.18, "volume": 797.276, "quote_volume": 63935.36385, "trades": 209, "taker_buy_quote": 48177.39196}, {"ts": 1775244240000, "open": 80.18, "high": 80.21, "low": 80.15, "close": 80.15, "volume": 1161.152, "quote_volume": 93111.03707, "trades": 396, "taker_buy_quote": 71474.8545}, {"ts": 1775244300000, "open": 80.15, "high": 80.15, "low": 80.1, "close": 80.1, "volume": 493.264, "quote_volume": 39522.43188, "trades": 185, "taker_buy_quote": 28847.87323}, {"ts": 1775244360000, "open": 80.1, "high": 80.12, "low": 80.08, "close": 80.12, "volume": 653.353, "quote_volume": 52337.70088, "trades": 203, "taker_buy_quote": 48655.01856}, {"ts": 1775244420000, "open": 80.11, "high": 80.12, "low": 80.11, "close": 80.12, "volume": 451.327, "quote_volume": 36159.99151, "trades": 109, "taker_buy_quote": 33534.54648}, {"ts": 1775244480000, "open": 80.11, "high": 80.12, "low": 80.1, "close": 80.1, "volume": 505.102, "quote_volume": 40465.09639, "trades": 144, "taker_buy_quote": 25342.88771}, {"ts": 1775244540000, "open": 80.1, "high": 80.13, "low": 80.08, "close": 80.11, "volume": 984.72, "quote_volume": 78876.70096, "trades": 279, "taker_buy_quote": 50863.39271}, {"ts": 1775244600000, "open": 80.1, "high": 80.12, "low": 80.09, "close": 80.09, "volume": 552.946, "quote_volume": 44295.05743, "trades": 164, "taker_buy_quote": 40290.37441}, {"ts": 1775244660000, "open": 80.09, "high": 80.15, "low": 80.09, "close": 80.12, "volume": 2206.443, "quote_volume": 176799.19254, "trades": 329, "taker_buy_quote": 74940.43882}, {"ts": 1775244720000, "open": 80.13, "high": 80.16, "low": 80.12, "close": 80.16, "volume": 1130.91, "quote_volume": 90636.83391, "trades": 350, "taker_buy_quote": 78976.40746}, {"ts": 1775244780000, "open": 80.15, "high": 80.16, "low": 80.15, "close": 80.16, "volume": 281.864, "quote_volume": 22594.17874, "trades": 78, "taker_buy_quote": 22277.58624}, {"ts": 1775244840000, "open": 80.16, "high": 80.18, "low": 80.13, "close": 80.18, "volume": 1294.406, "quote_volume": 103750.65569, "trades": 318, "taker_buy_quote": 54583.21789}, {"ts": 1775244900000, "open": 80.18, "high": 80.19, "low": 80.15, "close": 80.15, "volume": 833.15, "quote_volume": 66798.96445, "trades": 202, "taker_buy_quote": 29865.85664}, {"ts": 1775244960000, "open": 80.16, "high": 80.16, "low": 80.11, "close": 80.15, "volume": 943.295, "quote_volume": 75597.63065, "trades": 306, "taker_buy_quote": 51345.09278}, {"ts": 1775245020000, "open": 80.16, "high": 80.16, "low": 80.1, "close": 80.11, "volume": 590.634, "quote_volume": 47334.62046, "trades": 215, "taker_buy_quote": 34417.99272}, {"ts": 1775245080000, "open": 80.1, "high": 80.12, "low": 80.1, "close": 80.11, "volume": 564.316, "quote_volume": 45207.46592, "trades": 186, "taker_buy_quote": 33476.37049}, {"ts": 1775245140000, "open": 80.11, "high": 80.12, "low": 80.09, "close": 80.11, "volume": 512.014, "quote_volume": 41016.56584, "trades": 189, "taker_buy_quote": 36987.39178}, {"ts": 1775245200000, "open": 80.12, "high": 80.15, "low": 80.11, "close": 80.15, "volume": 1251.118, "quote_volume": 100261.16601, "trades": 276, "taker_buy_quote": 45238.21008}, {"ts": 1775245260000, "open": 80.15, "high": 80.16, "low": 80.1, "close": 80.11, "volume": 787.484, "quote_volume": 63089.8102, "trades": 282, "taker_buy_quote": 49064.19688}, {"ts": 1775245320000, "open": 80.1, "high": 80.15, "low": 80.1, "close": 80.15, "volume": 957.627, "quote_volume": 76721.9801, "trades": 225, "taker_buy_quote": 74048.27665}, {"ts": 1775245380000, "open": 80.15, "high": 80.17, "low": 80.14, "close": 80.15, "volume": 1159.163, "quote_volume": 92911.69887, "trades": 237, "taker_buy_quote": 33365.16438}, {"ts": 1775245440000, "open": 80.16, "high": 80.19, "low": 80.15, "close": 80.16, "volume": 318.082, "quote_volume": 25499.43936, "trades": 191, "taker_buy_quote": 20686.24923}, {"ts": 1775245500000, "open": 80.16, "high": 80.2, "low": 80.15, "close": 80.19, "volume": 658.894, "quote_volume": 52827.05371, "trades": 173, "taker_buy_quote": 38968.55037}, {"ts": 1775245560000, "open": 80.2, "high": 80.26, "low": 80.19, "close": 80.21, "volume": 1587.374, "quote_volume": 127336.81646, "trades": 480, "taker_buy_quote": 55920.21555}, {"ts": 1775245620000, "open": 80.21, "high": 80.28, "low": 80.21, "close": 80.27, "volume": 775.042, "quote_volume": 62197.53563, "trades": 274, "taker_buy_quote": 60072.92471}, {"ts": 1775245680000, "open": 80.28, "high": 80.29, "low": 80.22, "close": 80.23, "volume": 1025.014, "quote_volume": 82276.97052, "trades": 364, "taker_buy_quote": 58522.46708}, {"ts": 1775245740000, "open": 80.23, "high": 80.29, "low": 80.23, "close": 80.28, "volume": 1168.287, "quote_volume": 93775.63534, "trades": 316, "taker_buy_quote": 86403.91818}, {"ts": 1775245800000, "open": 80.28, "high": 80.3, "low": 80.25, "close": 80.26, "volume": 785.358, "quote_volume": 63042.97118, "trades": 195, "taker_buy_quote": 39403.27971}, {"ts": 1775245860000, "open": 80.26, "high": 80.27, "low": 80.24, "close": 80.24, "volume": 742.349, "quote_volume": 59583.67473, "trades": 163, "taker_buy_quote": 34848.66329}, {"ts": 1775245920000, "open": 80.25, "high": 80.27, "low": 80.25, "close": 80.26, "volume": 434.988, "quote_volume": 34914.6883, "trades": 201, "taker_buy_quote": 32949.28328}, {"ts": 1775245980000, "open": 80.27, "high": 80.27, "low": 80.26, "close": 80.27, "volume": 886.286, "quote_volume": 71137.11939, "trades": 149, "taker_buy_quote": 30542.97581}, {"ts": 1775246040000, "open": 80.27, "high": 80.27, "low": 80.25, "close": 80.26, "volume": 1748.737, "quote_volume": 140353.59395, "trades": 207, "taker_buy_quote": 55706.58381}, {"ts": 1775246100000, "open": 80.26, "high": 80.26, "low": 80.2, "close": 80.23, "volume": 552.245, "quote_volume": 44302.18001, "trades": 225, "taker_buy_quote": 29413.41546}, {"ts": 1775246160000, "open": 80.23, "high": 80.24, "low": 80.22, "close": 80.24, "volume": 529.647, "quote_volume": 42494.10913, "trades": 126, "taker_buy_quote": 32955.74556}, {"ts": 1775246220000, "open": 80.25, "high": 80.25, "low": 80.22, "close": 80.23, "volume": 406.855, "quote_volume": 32643.01551, "trades": 143, "taker_buy_quote": 27443.75335}, {"ts": 1775246280000, "open": 80.22, "high": 80.23, "low": 80.19, "close": 80.19, "volume": 749.428, "quote_volume": 60117.8345, "trades": 186, "taker_buy_quote": 50895.34592}, {"ts": 1775246340000, "open": 80.19, "high": 80.22, "low": 80.17, "close": 80.21, "volume": 944.448, "quote_volume": 75733.75424, "trades": 255, "taker_buy_quote": 60895.1895}, {"ts": 1775246400000, "open": 80.21, "high": 80.21, "low": 80.16, "close": 80.18, "volume": 535.427, "quote_volume": 42928.60918, "trades": 289, "taker_buy_quote": 26329.39777}, {"ts": 1775246460000, "open": 80.19, "high": 80.21, "low": 80.19, "close": 80.2, "volume": 781.851, "quote_volume": 62707.32448, "trades": 175, "taker_buy_quote": 54863.59978}, {"ts": 1775246520000, "open": 80.2, "high": 80.22, "low": 80.17, "close": 80.2, "volume": 666.316, "quote_volume": 53439.92628, "trades": 264, "taker_buy_quote": 40663.62049}, {"ts": 1775246580000, "open": 80.2, "high": 80.22, "low": 80.2, "close": 80.22, "volume": 518.638, "quote_volume": 41602.86986, "trades": 140, "taker_buy_quote": 25726.74204}, {"ts": 1775246640000, "open": 80.22, "high": 80.26, "low": 80.22, "close": 80.25, "volume": 683.708, "quote_volume": 54865.44059, "trades": 172, "taker_buy_quote": 37323.43191}, {"ts": 1775246700000, "open": 80.25, "high": 80.29, "low": 80.24, "close": 80.29, "volume": 532.275, "quote_volume": 42716.76046, "trades": 279, "taker_buy_quote": 28359.87153}, {"ts": 1775246760000, "open": 80.29, "high": 80.29, "low": 80.26, "close": 80.27, "volume": 912.573, "quote_volume": 73260.94521, "trades": 243, "taker_buy_quote": 63504.89283}, {"ts": 1775246820000, "open": 80.27, "high": 80.27, "low": 80.2, "close": 80.21, "volume": 652.173, "quote_volume": 52317.09105, "trades": 233, "taker_buy_quote": 38762.65778}, {"ts": 1775246880000, "open": 80.22, "high": 80.23, "low": 80.21, "close": 80.23, "volume": 597.88, "quote_volume": 47965.9881, "trades": 144, "taker_buy_quote": 46457.2127}, {"ts": 1775246940000, "open": 80.23, "high": 80.3, "low": 80.22, "close": 80.29, "volume": 1878.925, "quote_volume": 150801.38758, "trades": 298, "taker_buy_quote": 128365.88761}, {"ts": 1775247000000, "open": 80.29, "high": 80.31, "low": 80.27, "close": 80.3, "volume": 1805.643, "quote_volume": 144982.9047, "trades": 339, "taker_buy_quote": 90965.41086}, {"ts": 1775247060000, "open": 80.3, "high": 80.31, "low": 80.28, "close": 80.29, "volume": 1082.592, "quote_volume": 86929.40843, "trades": 185, "taker_buy_quote": 64339.81718}, {"ts": 1775247120000, "open": 80.29, "high": 80.29, "low": 80.21, "close": 80.22, "volume": 841.554, "quote_volume": 67525.27133, "trades": 321, "taker_buy_quote": 48752.95912}, {"ts": 1775247180000, "open": 80.23, "high": 80.25, "low": 80.22, "close": 80.24, "volume": 1300.033, "quote_volume": 104311.52346, "trades": 147, "taker_buy_quote": 98409.5934}, {"ts": 1775247240000, "open": 80.24, "high": 80.31, "low": 80.22, "close": 80.31, "volume": 1433.737, "quote_volume": 115072.35973, "trades": 336, "taker_buy_quote": 96702.67858}, {"ts": 1775247300000, "open": 80.31, "high": 80.33, "low": 80.3, "close": 80.3, "volume": 685.784, "quote_volume": 55080.28105, "trades": 225, "taker_buy_quote": 34544.40215}, {"ts": 1775247360000, "open": 80.31, "high": 80.33, "low": 80.28, "close": 80.33, "volume": 1933.767, "quote_volume": 155282.99978, "trades": 230, "taker_buy_quote": 146859.48431}, {"ts": 1775247420000, "open": 80.33, "high": 80.33, "low": 80.27, "close": 80.28, "volume": 519.797, "quote_volume": 41735.03529, "trades": 160, "taker_buy_quote": 27473.32531}, {"ts": 1775247480000, "open": 80.28, "high": 80.28, "low": 80.22, "close": 80.24, "volume": 559.078, "quote_volume": 44866.57692, "trades": 169, "taker_buy_quote": 19029.63686}, {"ts": 1775247540000, "open": 80.23, "high": 80.26, "low": 80.23, "close": 80.25, "volume": 666.025, "quote_volume": 53444.04717, "trades": 162, "taker_buy_quote": 50830.5272}, {"ts": 1775247600000, "open": 80.26, "high": 80.32, "low": 80.25, "close": 80.32, "volume": 654.184, "quote_volume": 52526.0763, "trades": 236, "taker_buy_quote": 43632.56041}, {"ts": 1775247660000, "open": 80.32, "high": 80.32, "low": 80.25, "close": 80.26, "volume": 1319.726, "quote_volume": 105975.30228, "trades": 317, "taker_buy_quote": 38622.63087}, {"ts": 1775247720000, "open": 80.26, "high": 80.29, "low": 80.25, "close": 80.28, "volume": 777.306, "quote_volume": 62398.97998, "trades": 172, "taker_buy_quote": 52877.97409}, {"ts": 1775247780000, "open": 80.28, "high": 80.28, "low": 80.27, "close": 80.27, "volume": 379.457, "quote_volume": 30462.08753, "trades": 86, "taker_buy_quote": 24679.19592}, {"ts": 1775247840000, "open": 80.28, "high": 80.28, "low": 80.21, "close": 80.21, "volume": 517.39, "quote_volume": 41514.04197, "trades": 202, "taker_buy_quote": 20774.40126}, {"ts": 1775247900000, "open": 80.22, "high": 80.23, "low": 80.2, "close": 80.23, "volume": 681.887, "quote_volume": 54702.22941, "trades": 180, "taker_buy_quote": 45437.30196}, {"ts": 1775247960000, "open": 80.23, "high": 80.24, "low": 80.21, "close": 80.23, "volume": 473.721, "quote_volume": 38002.18394, "trades": 135, "taker_buy_quote": 34730.18029}, {"ts": 1775248020000, "open": 80.24, "high": 80.24, "low": 80.21, "close": 80.23, "volume": 837.125, "quote_volume": 67157.10291, "trades": 172, "taker_buy_quote": 30100.01457}, {"ts": 1775248080000, "open": 80.23, "high": 80.24, "low": 80.22, "close": 80.23, "volume": 473.165, "quote_volume": 37964.08476, "trades": 111, "taker_buy_quote": 30351.90032}, {"ts": 1775248140000, "open": 80.24, "high": 80.25, "low": 80.22, "close": 80.23, "volume": 557.312, "quote_volume": 44717.56232, "trades": 159, "taker_buy_quote": 31167.8869}, {"ts": 1775248200000, "open": 80.23, "high": 80.28, "low": 80.23, "close": 80.24, "volume": 687.901, "quote_volume": 55205.34221, "trades": 271, "taker_buy_quote": 47671.60602}, {"ts": 1775248260000, "open": 80.25, "high": 80.28, "low": 80.24, "close": 80.27, "volume": 2214.595, "quote_volume": 177753.1191, "trades": 273, "taker_buy_quote": 124185.97697}, {"ts": 1775248320000, "open": 80.27, "high": 80.3, "low": 80.25, "close": 80.3, "volume": 372.32, "quote_volume": 29888.11021, "trades": 226, "taker_buy_quote": 24169.92765}, {"ts": 1775248380000, "open": 80.3, "high": 80.3, "low": 80.29, "close": 80.3, "volume": 466.68, "quote_volume": 37473.37158, "trades": 114, "taker_buy_quote": 28258.2927}, {"ts": 1775248440000, "open": 80.31, "high": 80.31, "low": 80.27, "close": 80.28, "volume": 379.847, "quote_volume": 30502.64316, "trades": 175, "taker_buy_quote": 25865.0343}, {"ts": 1775248500000, "open": 80.28, "high": 80.28, "low": 80.26, "close": 80.26, "volume": 351.717, "quote_volume": 28232.22494, "trades": 96, "taker_buy_quote": 25866.14889}, {"ts": 1775248560000, "open": 80.27, "high": 80.27, "low": 80.25, "close": 80.26, "volume": 938.385, "quote_volume": 75313.97167, "trades": 110, "taker_buy_quote": 24840.53411}, {"ts": 1775248620000, "open": 80.26, "high": 80.26, "low": 80.22, "close": 80.22, "volume": 337.761, "quote_volume": 27101.98198, "trades": 181, "taker_buy_quote": 14612.60743}, {"ts": 1775248680000, "open": 80.23, "high": 80.23, "low": 80.2, "close": 80.23, "volume": 537.947, "quote_volume": 43154.57858, "trades": 237, "taker_buy_quote": 36497.9862}, {"ts": 1775248740000, "open": 80.23, "high": 80.31, "low": 80.23, "close": 80.31, "volume": 782.275, "quote_volume": 62788.06545, "trades": 264, "taker_buy_quote": 55081.90569}, {"ts": 1775248800000, "open": 80.31, "high": 80.33, "low": 80.29, "close": 80.29, "volume": 729.204, "quote_volume": 58562.70178, "trades": 194, "taker_buy_quote": 31894.18951}, {"ts": 1775248860000, "open": 80.3, "high": 80.33, "low": 80.29, "close": 80.31, "volume": 1357.592, "quote_volume": 109024.18233, "trades": 298, "taker_buy_quote": 56465.97242}, {"ts": 1775248920000, "open": 80.31, "high": 80.32, "low": 80.3, "close": 80.3, "volume": 1717.891, "quote_volume": 137962.47276, "trades": 232, "taker_buy_quote": 45729.23998}, {"ts": 1775248980000, "open": 80.31, "high": 80.31, "low": 80.27, "close": 80.29, "volume": 590.8, "quote_volume": 47431.59689, "trades": 273, "taker_buy_quote": 40600.77085}, {"ts": 1775249040000, "open": 80.3, "high": 80.3, "low": 80.27, "close": 80.27, "volume": 264.845, "quote_volume": 21265.15241, "trades": 106, "taker_buy_quote": 17873.2371}, {"ts": 1775249100000, "open": 80.27, "high": 80.27, "low": 80.22, "close": 80.25, "volume": 704.54, "quote_volume": 56530.50266, "trades": 195, "taker_buy_quote": 42172.24131}, {"ts": 1775249160000, "open": 80.24, "high": 80.29, "low": 80.24, "close": 80.29, "volume": 490.899, "quote_volume": 39403.60453, "trades": 161, "taker_buy_quote": 35475.34391}, {"ts": 1775249220000, "open": 80.29, "high": 80.3, "low": 80.28, "close": 80.29, "volume": 414.917, "quote_volume": 33313.66184, "trades": 106, "taker_buy_quote": 30843.77475}, {"ts": 1775249280000, "open": 80.29, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 494.997, "quote_volume": 39739.86196, "trades": 144, "taker_buy_quote": 35007.2506}, {"ts": 1775249340000, "open": 80.28, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 515.089, "quote_volume": 41352.84355, "trades": 111, "taker_buy_quote": 31608.80884}, {"ts": 1775249400000, "open": 80.28, "high": 80.28, "low": 80.25, "close": 80.25, "volume": 481.935, "quote_volume": 38683.09243, "trades": 133, "taker_buy_quote": 29030.81907}, {"ts": 1775249460000, "open": 80.25, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 330.455, "quote_volume": 26522.19615, "trades": 88, "taker_buy_quote": 25541.9424}, {"ts": 1775249520000, "open": 80.26, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 372.689, "quote_volume": 29910.48757, "trades": 93, "taker_buy_quote": 26378.79994}, {"ts": 1775249580000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 498.107, "quote_volume": 39970.99646, "trades": 98, "taker_buy_quote": 23198.5095}, {"ts": 1775249640000, "open": 80.24, "high": 80.25, "low": 80.21, "close": 80.22, "volume": 933.89, "quote_volume": 74913.5998, "trades": 221, "taker_buy_quote": 24876.74228}, {"ts": 1775249700000, "open": 80.22, "high": 80.23, "low": 80.22, "close": 80.22, "volume": 300.553, "quote_volume": 24113.10281, "trades": 85, "taker_buy_quote": 23250.57737}, {"ts": 1775249760000, "open": 80.23, "high": 80.23, "low": 80.22, "close": 80.22, "volume": 328.548, "quote_volume": 26359.25176, "trades": 78, "taker_buy_quote": 25121.6176}, {"ts": 1775249820000, "open": 80.23, "high": 80.26, "low": 80.22, "close": 80.25, "volume": 619.066, "quote_volume": 49670.18132, "trades": 215, "taker_buy_quote": 35744.52249}, {"ts": 1775249880000, "open": 80.25, "high": 80.26, "low": 80.22, "close": 80.23, "volume": 375.053, "quote_volume": 30096.24164, "trades": 124, "taker_buy_quote": 22003.63111}, {"ts": 1775249940000, "open": 80.22, "high": 80.23, "low": 80.2, "close": 80.2, "volume": 398.714, "quote_volume": 31980.36935, "trades": 105, "taker_buy_quote": 24204.39517}, {"ts": 1775250000000, "open": 80.2, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 381.451, "quote_volume": 30595.74584, "trades": 92, "taker_buy_quote": 27076.00844}, {"ts": 1775250060000, "open": 80.21, "high": 80.25, "low": 80.2, "close": 80.22, "volume": 1036.129, "quote_volume": 83127.30811, "trades": 224, "taker_buy_quote": 79362.55661}, {"ts": 1775250120000, "open": 80.23, "high": 80.23, "low": 80.16, "close": 80.18, "volume": 608.611, "quote_volume": 48806.05209, "trades": 238, "taker_buy_quote": 16040.37773}, {"ts": 1775250180000, "open": 80.18, "high": 80.18, "low": 80.16, "close": 80.16, "volume": 404.146, "quote_volume": 32401.65234, "trades": 102, "taker_buy_quote": 28603.5847}, {"ts": 1775250240000, "open": 80.17, "high": 80.17, "low": 80.14, "close": 80.15, "volume": 359.635, "quote_volume": 28827.40177, "trades": 107, "taker_buy_quote": 21932.21159}, {"ts": 1775250300000, "open": 80.14, "high": 80.15, "low": 80.12, "close": 80.15, "volume": 959.188, "quote_volume": 76866.72565, "trades": 188, "taker_buy_quote": 56188.55929}, {"ts": 1775250360000, "open": 80.15, "high": 80.16, "low": 80.15, "close": 80.16, "volume": 373.992, "quote_volume": 29978.5101, "trades": 99, "taker_buy_quote": 27230.56735}, {"ts": 1775250420000, "open": 80.15, "high": 80.19, "low": 80.15, "close": 80.19, "volume": 1278.707, "quote_volume": 102521.52614, "trades": 323, "taker_buy_quote": 76227.99186}, {"ts": 1775250480000, "open": 80.19, "high": 80.26, "low": 80.18, "close": 80.25, "volume": 572.418, "quote_volume": 45916.06837, "trades": 243, "taker_buy_quote": 39175.57562}, {"ts": 1775250540000, "open": 80.25, "high": 80.26, "low": 80.25, "close": 80.25, "volume": 440.839, "quote_volume": 35380.89682, "trades": 110, "taker_buy_quote": 28629.30382}, {"ts": 1775250600000, "open": 80.25, "high": 80.26, "low": 80.23, "close": 80.23, "volume": 654.213, "quote_volume": 52498.7432, "trades": 174, "taker_buy_quote": 29270.29946}, {"ts": 1775250660000, "open": 80.22, "high": 80.24, "low": 80.22, "close": 80.24, "volume": 975.505, "quote_volume": 78269.74335, "trades": 162, "taker_buy_quote": 72110.34513}, {"ts": 1775250720000, "open": 80.24, "high": 80.27, "low": 80.23, "close": 80.27, "volume": 694.016, "quote_volume": 55698.98584, "trades": 150, "taker_buy_quote": 51177.634}, {"ts": 1775250780000, "open": 80.27, "high": 80.35, "low": 80.23, "close": 80.25, "volume": 2169.368, "quote_volume": 174173.17806, "trades": 792, "taker_buy_quote": 103762.2251}, {"ts": 1775250840000, "open": 80.24, "high": 80.45, "low": 80.24, "close": 80.36, "volume": 5361.435, "quote_volume": 430938.66577, "trades": 1448, "taker_buy_quote": 253284.48226}, {"ts": 1775250900000, "open": 80.37, "high": 80.4, "low": 80.33, "close": 80.34, "volume": 478.228, "quote_volume": 38433.09855, "trades": 335, "taker_buy_quote": 27446.33474}, {"ts": 1775250960000, "open": 80.33, "high": 80.36, "low": 80.32, "close": 80.36, "volume": 768.292, "quote_volume": 61724.83398, "trades": 379, "taker_buy_quote": 47037.0979}, {"ts": 1775251020000, "open": 80.37, "high": 80.44, "low": 80.37, "close": 80.41, "volume": 971.839, "quote_volume": 78150.52082, "trades": 338, "taker_buy_quote": 26247.19777}, {"ts": 1775251080000, "open": 80.41, "high": 80.41, "low": 80.37, "close": 80.39, "volume": 384.14, "quote_volume": 30880.26378, "trades": 207, "taker_buy_quote": 27126.97828}, {"ts": 1775251140000, "open": 80.39, "high": 80.4, "low": 80.32, "close": 80.33, "volume": 661.669, "quote_volume": 53184.66275, "trades": 354, "taker_buy_quote": 33207.76918}, {"ts": 1775251200000, "open": 80.32, "high": 80.36, "low": 80.28, "close": 80.34, "volume": 1730.985, "quote_volume": 139005.94182, "trades": 403, "taker_buy_quote": 107671.15025}, {"ts": 1775251260000, "open": 80.34, "high": 80.34, "low": 80.32, "close": 80.34, "volume": 502.075, "quote_volume": 40334.5456, "trades": 251, "taker_buy_quote": 35426.87776}, {"ts": 1775251320000, "open": 80.34, "high": 80.38, "low": 80.33, "close": 80.34, "volume": 551.959, "quote_volume": 44353.66776, "trades": 274, "taker_buy_quote": 33345.86812}, {"ts": 1775251380000, "open": 80.34, "high": 80.34, "low": 80.27, "close": 80.29, "volume": 664.825, "quote_volume": 53387.5521, "trades": 275, "taker_buy_quote": 35524.16383}, {"ts": 1775251440000, "open": 80.3, "high": 80.31, "low": 80.27, "close": 80.28, "volume": 583.574, "quote_volume": 46860.18145, "trades": 167, "taker_buy_quote": 37648.19668}, {"ts": 1775251500000, "open": 80.28, "high": 80.32, "low": 80.28, "close": 80.32, "volume": 562.945, "quote_volume": 45206.72563, "trades": 177, "taker_buy_quote": 42942.38814}, {"ts": 1775251560000, "open": 80.32, "high": 80.36, "low": 80.32, "close": 80.32, "volume": 610.292, "quote_volume": 49028.54327, "trades": 246, "taker_buy_quote": 25384.99717}, {"ts": 1775251620000, "open": 80.31, "high": 80.34, "low": 80.31, "close": 80.34, "volume": 643.102, "quote_volume": 51659.6512, "trades": 154, "taker_buy_quote": 44924.28815}, {"ts": 1775251680000, "open": 80.33, "high": 80.36, "low": 80.33, "close": 80.36, "volume": 1659.346, "quote_volume": 133332.3263, "trades": 221, "taker_buy_quote": 113728.15866}, {"ts": 1775251740000, "open": 80.36, "high": 80.36, "low": 80.33, "close": 80.33, "volume": 880.959, "quote_volume": 70778.26946, "trades": 165, "taker_buy_quote": 30937.00982}, {"ts": 1775251800000, "open": 80.33, "high": 80.35, "low": 80.3, "close": 80.35, "volume": 541.992, "quote_volume": 43538.88651, "trades": 253, "taker_buy_quote": 38398.31282}, {"ts": 1775251860000, "open": 80.35, "high": 80.35, "low": 80.32, "close": 80.33, "volume": 498.682, "quote_volume": 40064.44423, "trades": 130, "taker_buy_quote": 31893.51265}, {"ts": 1775251920000, "open": 80.33, "high": 80.33, "low": 80.3, "close": 80.31, "volume": 448.517, "quote_volume": 36026.62911, "trades": 102, "taker_buy_quote": 31405.11822}, {"ts": 1775251980000, "open": 80.31, "high": 80.31, "low": 80.3, "close": 80.31, "volume": 378.237, "quote_volume": 30375.90701, "trades": 74, "taker_buy_quote": 27915.03321}, {"ts": 1775252040000, "open": 80.31, "high": 80.35, "low": 80.31, "close": 80.34, "volume": 1303.508, "quote_volume": 104702.33006, "trades": 228, "taker_buy_quote": 99873.63079}, {"ts": 1775252100000, "open": 80.35, "high": 80.38, "low": 80.35, "close": 80.37, "volume": 533.394, "quote_volume": 42867.28781, "trades": 230, "taker_buy_quote": 37560.80568}, {"ts": 1775252160000, "open": 80.37, "high": 80.42, "low": 80.37, "close": 80.42, "volume": 1398.251, "quote_volume": 112412.83169, "trades": 373, "taker_buy_quote": 102445.8223}, {"ts": 1775252220000, "open": 80.42, "high": 80.44, "low": 80.38, "close": 80.39, "volume": 725.113, "quote_volume": 58295.31341, "trades": 214, "taker_buy_quote": 46503.85185}, {"ts": 1775252280000, "open": 80.38, "high": 80.4, "low": 80.36, "close": 80.4, "volume": 801.634, "quote_volume": 64431.42284, "trades": 204, "taker_buy_quote": 40692.21371}, {"ts": 1775252340000, "open": 80.4, "high": 80.44, "low": 80.38, "close": 80.39, "volume": 1343.764, "quote_volume": 108067.02783, "trades": 283, "taker_buy_quote": 37737.26928}, {"ts": 1775252400000, "open": 80.39, "high": 80.5, "low": 80.39, "close": 80.49, "volume": 1447.047, "quote_volume": 116393.92395, "trades": 517, "taker_buy_quote": 95284.09086}, {"ts": 1775252460000, "open": 80.49, "high": 80.52, "low": 80.45, "close": 80.48, "volume": 1695.981, "quote_volume": 136494.06178, "trades": 469, "taker_buy_quote": 101171.3956}, {"ts": 1775252520000, "open": 80.48, "high": 80.51, "low": 80.46, "close": 80.5, "volume": 585.855, "quote_volume": 47150.18766, "trades": 197, "taker_buy_quote": 35978.08159}, {"ts": 1775252580000, "open": 80.5, "high": 80.56, "low": 80.48, "close": 80.49, "volume": 2895.241, "quote_volume": 233105.00622, "trades": 934, "taker_buy_quote": 198501.32177}, {"ts": 1775252640000, "open": 80.48, "high": 80.51, "low": 80.48, "close": 80.51, "volume": 1039.629, "quote_volume": 83689.59965, "trades": 384, "taker_buy_quote": 72059.83389}, {"ts": 1775252700000, "open": 80.52, "high": 80.53, "low": 80.48, "close": 80.48, "volume": 874.696, "quote_volume": 70420.28982, "trades": 276, "taker_buy_quote": 33395.0911}, {"ts": 1775252760000, "open": 80.48, "high": 80.48, "low": 80.43, "close": 80.45, "volume": 448.058, "quote_volume": 36051.32998, "trades": 226, "taker_buy_quote": 28251.62839}, {"ts": 1775252820000, "open": 80.46, "high": 80.46, "low": 80.39, "close": 80.4, "volume": 1256.283, "quote_volume": 101025.87117, "trades": 320, "taker_buy_quote": 25061.29819}, {"ts": 1775252880000, "open": 80.4, "high": 80.48, "low": 80.37, "close": 80.47, "volume": 642.714, "quote_volume": 51678.65528, "trades": 359, "taker_buy_quote": 43176.5758}, {"ts": 1775252940000, "open": 80.48, "high": 80.66, "low": 80.48, "close": 80.61, "volume": 8381.579, "quote_volume": 675357.80854, "trades": 1071, "taker_buy_quote": 611813.19095}, {"ts": 1775253000000, "open": 80.6, "high": 80.73, "low": 80.56, "close": 80.69, "volume": 14338.8, "quote_volume": 1156663.97219, "trades": 1859, "taker_buy_quote": 991479.87139}, {"ts": 1775253060000, "open": 80.69, "high": 80.7, "low": 80.42, "close": 80.43, "volume": 8503.74, "quote_volume": 685143.49105, "trades": 1600, "taker_buy_quote": 194993.35369}, {"ts": 1775253120000, "open": 80.43, "high": 80.44, "low": 80.4, "close": 80.41, "volume": 908.498, "quote_volume": 73068.13789, "trades": 201, "taker_buy_quote": 39533.80642}, {"ts": 1775253180000, "open": 80.4, "high": 80.44, "low": 80.39, "close": 80.44, "volume": 1023.071, "quote_volume": 82267.35641, "trades": 250, "taker_buy_quote": 77454.87662}, {"ts": 1775253240000, "open": 80.44, "high": 80.46, "low": 80.43, "close": 80.46, "volume": 536.404, "quote_volume": 43153.75456, "trades": 258, "taker_buy_quote": 26632.25154}, {"ts": 1775253300000, "open": 80.46, "high": 80.5, "low": 80.46, "close": 80.5, "volume": 391.464, "quote_volume": 31504.41259, "trades": 297, "taker_buy_quote": 29911.29845}, {"ts": 1775253360000, "open": 80.5, "high": 80.5, "low": 80.49, "close": 80.5, "volume": 371.421, "quote_volume": 29899.37029, "trades": 128, "taker_buy_quote": 29736.7}, {"ts": 1775253420000, "open": 80.49, "high": 80.49, "low": 80.47, "close": 80.48, "volume": 1250.96, "quote_volume": 100682.7426, "trades": 209, "taker_buy_quote": 65681.87859}, {"ts": 1775253480000, "open": 80.48, "high": 80.48, "low": 80.43, "close": 80.44, "volume": 1491.393, "quote_volume": 119980.78087, "trades": 272, "taker_buy_quote": 71170.96421}, {"ts": 1775253540000, "open": 80.44, "high": 80.47, "low": 80.4, "close": 80.4, "volume": 679.144, "quote_volume": 54630.3488, "trades": 224, "taker_buy_quote": 37007.09195}, {"ts": 1775253600000, "open": 80.41, "high": 80.47, "low": 80.37, "close": 80.38, "volume": 975.492, "quote_volume": 78447.39371, "trades": 582, "taker_buy_quote": 28542.74533}, {"ts": 1775253660000, "open": 80.38, "high": 80.44, "low": 80.34, "close": 80.44, "volume": 1982.208, "quote_volume": 159313.73629, "trades": 642, "taker_buy_quote": 107275.93162}, {"ts": 1775253720000, "open": 80.44, "high": 80.5, "low": 80.43, "close": 80.45, "volume": 2450.984, "quote_volume": 197228.89624, "trades": 891, "taker_buy_quote": 135095.86344}, {"ts": 1775253780000, "open": 80.44, "high": 80.47, "low": 80.4, "close": 80.41, "volume": 914.782, "quote_volume": 73587.95822, "trades": 477, "taker_buy_quote": 43289.41946}, {"ts": 1775253840000, "open": 80.4, "high": 80.42, "low": 80.35, "close": 80.42, "volume": 698.487, "quote_volume": 56140.78503, "trades": 529, "taker_buy_quote": 36577.35838}, {"ts": 1775253900000, "open": 80.42, "high": 80.46, "low": 80.41, "close": 80.45, "volume": 715.35, "quote_volume": 57539.94928, "trades": 231, "taker_buy_quote": 41878.71598}, {"ts": 1775253960000, "open": 80.46, "high": 80.48, "low": 80.46, "close": 80.47, "volume": 714.125, "quote_volume": 57465.12204, "trades": 218, "taker_buy_quote": 34295.15884}, {"ts": 1775254020000, "open": 80.47, "high": 80.47, "low": 80.33, "close": 80.33, "volume": 2580.998, "quote_volume": 207475.35907, "trades": 568, "taker_buy_quote": 40468.13806}, {"ts": 1775254080000, "open": 80.33, "high": 80.35, "low": 80.31, "close": 80.31, "volume": 1018.607, "quote_volume": 81836.37049, "trades": 249, "taker_buy_quote": 45857.61122}, {"ts": 1775254140000, "open": 80.31, "high": 80.35, "low": 80.27, "close": 80.27, "volume": 1602.529, "quote_volume": 128680.54539, "trades": 660, "taker_buy_quote": 27002.1327}, {"ts": 1775254200000, "open": 80.27, "high": 80.3, "low": 80.26, "close": 80.28, "volume": 1192.136, "quote_volume": 95697.40086, "trades": 344, "taker_buy_quote": 64410.83838}, {"ts": 1775254260000, "open": 80.28, "high": 80.32, "low": 80.28, "close": 80.29, "volume": 1043.715, "quote_volume": 83808.87084, "trades": 288, "taker_buy_quote": 32912.82179}, {"ts": 1775254320000, "open": 80.3, "high": 80.3, "low": 80.25, "close": 80.27, "volume": 596.314, "quote_volume": 47869.03909, "trades": 255, "taker_buy_quote": 39190.9889}, {"ts": 1775254380000, "open": 80.28, "high": 80.32, "low": 80.26, "close": 80.32, "volume": 370.028, "quote_volume": 29709.5305, "trades": 218, "taker_buy_quote": 27257.07585}, {"ts": 1775254440000, "open": 80.32, "high": 80.33, "low": 80.28, "close": 80.29, "volume": 641.407, "quote_volume": 51504.18781, "trades": 203, "taker_buy_quote": 32597.59117}, {"ts": 1775254500000, "open": 80.29, "high": 80.32, "low": 80.28, "close": 80.3, "volume": 584.005, "quote_volume": 46892.38428, "trades": 166, "taker_buy_quote": 43171.7315}, {"ts": 1775254560000, "open": 80.31, "high": 80.35, "low": 80.3, "close": 80.3, "volume": 716.871, "quote_volume": 57583.04388, "trades": 334, "taker_buy_quote": 26762.95603}, {"ts": 1775254620000, "open": 80.3, "high": 80.31, "low": 80.27, "close": 80.29, "volume": 890.215, "quote_volume": 71477.13409, "trades": 288, "taker_buy_quote": 32703.0263}, {"ts": 1775254680000, "open": 80.29, "high": 80.3, "low": 80.27, "close": 80.3, "volume": 910.973, "quote_volume": 73131.98658, "trades": 239, "taker_buy_quote": 47601.98078}, {"ts": 1775254740000, "open": 80.3, "high": 80.32, "low": 80.28, "close": 80.32, "volume": 824.202, "quote_volume": 66180.98419, "trades": 221, "taker_buy_quote": 37791.14742}, {"ts": 1775254800000, "open": 80.32, "high": 80.35, "low": 80.29, "close": 80.34, "volume": 505.585, "quote_volume": 40607.85128, "trades": 245, "taker_buy_quote": 32218.78876}, {"ts": 1775254860000, "open": 80.34, "high": 80.39, "low": 80.34, "close": 80.37, "volume": 564.477, "quote_volume": 45367.45347, "trades": 223, "taker_buy_quote": 29961.85064}, {"ts": 1775254920000, "open": 80.37, "high": 80.38, "low": 80.33, "close": 80.34, "volume": 640.675, "quote_volume": 51479.59923, "trades": 183, "taker_buy_quote": 37504.23817}, {"ts": 1775254980000, "open": 80.34, "high": 80.34, "low": 80.28, "close": 80.28, "volume": 549.523, "quote_volume": 44140.36198, "trades": 176, "taker_buy_quote": 32507.43748}, {"ts": 1775255040000, "open": 80.28, "high": 80.29, "low": 80.25, "close": 80.26, "volume": 460.387, "quote_volume": 36957.67367, "trades": 145, "taker_buy_quote": 30432.23878}, {"ts": 1775255100000, "open": 80.26, "high": 80.27, "low": 80.25, "close": 80.26, "volume": 477.185, "quote_volume": 38300.45681, "trades": 202, "taker_buy_quote": 29853.06863}, {"ts": 1775255160000, "open": 80.26, "high": 80.26, "low": 80.21, "close": 80.22, "volume": 824.259, "quote_volume": 66122.56875, "trades": 286, "taker_buy_quote": 29451.44993}, {"ts": 1775255220000, "open": 80.22, "high": 80.24, "low": 80.22, "close": 80.24, "volume": 407.93, "quote_volume": 32728.38265, "trades": 148, "taker_buy_quote": 30589.63723}, {"ts": 1775255280000, "open": 80.23, "high": 80.25, "low": 80.22, "close": 80.24, "volume": 684.725, "quote_volume": 54936.7325, "trades": 176, "taker_buy_quote": 32044.18236}, {"ts": 1775255340000, "open": 80.25, "high": 80.35, "low": 80.24, "close": 80.32, "volume": 6608.468, "quote_volume": 530668.47519, "trades": 838, "taker_buy_quote": 350193.6146}, {"ts": 1775255400000, "open": 80.31, "high": 80.33, "low": 80.31, "close": 80.33, "volume": 368.391, "quote_volume": 29591.48401, "trades": 117, "taker_buy_quote": 24891.56543}, {"ts": 1775255460000, "open": 80.32, "high": 80.33, "low": 80.28, "close": 80.29, "volume": 688.932, "quote_volume": 55327.28568, "trades": 232, "taker_buy_quote": 35198.32749}, {"ts": 1775255520000, "open": 80.29, "high": 80.29, "low": 80.24, "close": 80.27, "volume": 496.485, "quote_volume": 39846.16973, "trades": 215, "taker_buy_quote": 34224.93809}, {"ts": 1775255580000, "open": 80.27, "high": 80.28, "low": 80.27, "close": 80.28, "volume": 292.618, "quote_volume": 23490.9976, "trades": 86, "taker_buy_quote": 22207.96192}, {"ts": 1775255640000, "open": 80.27, "high": 80.28, "low": 80.22, "close": 80.25, "volume": 675.342, "quote_volume": 54193.22938, "trades": 271, "taker_buy_quote": 43963.82753}, {"ts": 1775255700000, "open": 80.25, "high": 80.28, "low": 80.25, "close": 80.27, "volume": 290.937, "quote_volume": 23353.06016, "trades": 118, "taker_buy_quote": 20138.1576}, {"ts": 1775255760000, "open": 80.27, "high": 80.29, "low": 80.26, "close": 80.29, "volume": 416.282, "quote_volume": 33414.24057, "trades": 136, "taker_buy_quote": 29814.05801}, {"ts": 1775255820000, "open": 80.28, "high": 80.29, "low": 80.22, "close": 80.23, "volume": 452.856, "quote_volume": 36349.51665, "trades": 176, "taker_buy_quote": 15814.34274}, {"ts": 1775255880000, "open": 80.23, "high": 80.23, "low": 80.21, "close": 80.21, "volume": 548.17, "quote_volume": 43977.31276, "trades": 106, "taker_buy_quote": 38016.09005}, {"ts": 1775255940000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.2, "volume": 744.966, "quote_volume": 59755.33366, "trades": 184, "taker_buy_quote": 57055.63386}, {"ts": 1775256000000, "open": 80.21, "high": 80.21, "low": 80.17, "close": 80.19, "volume": 455.41, "quote_volume": 36521.03063, "trades": 204, "taker_buy_quote": 18790.87803}, {"ts": 1775256060000, "open": 80.2, "high": 80.21, "low": 80.18, "close": 80.21, "volume": 805.003, "quote_volume": 64556.83907, "trades": 190, "taker_buy_quote": 43728.5352}, {"ts": 1775256120000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.21, "volume": 435.138, "quote_volume": 34905.80017, "trades": 124, "taker_buy_quote": 33494.90793}, {"ts": 1775256180000, "open": 80.21, "high": 80.23, "low": 80.19, "close": 80.22, "volume": 1254.153, "quote_volume": 100595.74163, "trades": 278, "taker_buy_quote": 47164.51235}, {"ts": 1775256240000, "open": 80.22, "high": 80.22, "low": 80.13, "close": 80.15, "volume": 3392.501, "quote_volume": 271956.43444, "trades": 439, "taker_buy_quote": 41455.34116}, {"ts": 1775256300000, "open": 80.16, "high": 80.16, "low": 80.13, "close": 80.13, "volume": 555.078, "quote_volume": 44488.37677, "trades": 151, "taker_buy_quote": 36741.7386}, {"ts": 1775256360000, "open": 80.14, "high": 80.15, "low": 80.13, "close": 80.13, "volume": 612.651, "quote_volume": 49101.42382, "trades": 175, "taker_buy_quote": 26680.41255}, {"ts": 1775256420000, "open": 80.12, "high": 80.12, "low": 79.92, "close": 80.09, "volume": 14727.706, "quote_volume": 1178454.63009, "trades": 2266, "taker_buy_quote": 300066.77495}, {"ts": 1775256480000, "open": 80.08, "high": 80.08, "low": 80.04, "close": 80.04, "volume": 1278.798, "quote_volume": 102375.35148, "trades": 407, "taker_buy_quote": 27729.17413}, {"ts": 1775256540000, "open": 80.05, "high": 80.11, "low": 80.05, "close": 80.1, "volume": 902.363, "quote_volume": 72263.91507, "trades": 276, "taker_buy_quote": 44697.19919}, {"ts": 1775256600000, "open": 80.11, "high": 80.11, "low": 80.08, "close": 80.09, "volume": 480.278, "quote_volume": 38467.46237, "trades": 174, "taker_buy_quote": 28964.42949}, {"ts": 1775256660000, "open": 80.09, "high": 80.13, "low": 80.08, "close": 80.13, "volume": 726.147, "quote_volume": 58176.72047, "trades": 288, "taker_buy_quote": 27623.50993}, {"ts": 1775256720000, "open": 80.13, "high": 80.16, "low": 80.08, "close": 80.11, "volume": 2176.888, "quote_volume": 174415.70138, "trades": 527, "taker_buy_quote": 124262.42173}, {"ts": 1775256780000, "open": 80.11, "high": 80.14, "low": 80.1, "close": 80.14, "volume": 399.894, "quote_volume": 32038.72735, "trades": 190, "taker_buy_quote": 31264.14767}, {"ts": 1775256840000, "open": 80.14, "high": 80.17, "low": 80.13, "close": 80.14, "volume": 690.533, "quote_volume": 55345.73085, "trades": 234, "taker_buy_quote": 26678.22759}, {"ts": 1775256900000, "open": 80.15, "high": 80.19, "low": 80.15, "close": 80.19, "volume": 352.851, "quote_volume": 28290.1476, "trades": 187, "taker_buy_quote": 23723.61803}, {"ts": 1775256960000, "open": 80.19, "high": 80.2, "low": 80.17, "close": 80.18, "volume": 743.386, "quote_volume": 59609.58466, "trades": 205, "taker_buy_quote": 34873.78754}, {"ts": 1775257020000, "open": 80.18, "high": 80.19, "low": 80.17, "close": 80.19, "volume": 426.176, "quote_volume": 34174.04748, "trades": 126, "taker_buy_quote": 28205.93577}, {"ts": 1775257080000, "open": 80.19, "high": 80.19, "low": 80.15, "close": 80.15, "volume": 838.194, "quote_volume": 67208.88391, "trades": 248, "taker_buy_quote": 33937.21767}, {"ts": 1775257140000, "open": 80.16, "high": 80.16, "low": 80.15, "close": 80.15, "volume": 378.774, "quote_volume": 30361.77694, "trades": 103, "taker_buy_quote": 24375.37344}, {"ts": 1775257200000, "open": 80.16, "high": 80.17, "low": 80.13, "close": 80.16, "volume": 1360.325, "quote_volume": 109019.88784, "trades": 341, "taker_buy_quote": 89592.08299}, {"ts": 1775257260000, "open": 80.16, "high": 80.17, "low": 80.14, "close": 80.14, "volume": 550.865, "quote_volume": 44158.71699, "trades": 167, "taker_buy_quote": 33723.87492}, {"ts": 1775257320000, "open": 80.14, "high": 80.16, "low": 80.13, "close": 80.16, "volume": 520.129, "quote_volume": 41687.61264, "trades": 129, "taker_buy_quote": 39336.32158}, {"ts": 1775257380000, "open": 80.16, "high": 80.18, "low": 80.14, "close": 80.17, "volume": 526.173, "quote_volume": 42177.68958, "trades": 170, "taker_buy_quote": 34579.93544}, {"ts": 1775257440000, "open": 80.18, "high": 80.19, "low": 80.16, "close": 80.17, "volume": 500.368, "quote_volume": 40118.54988, "trades": 202, "taker_buy_quote": 31723.30504}, {"ts": 1775257500000, "open": 80.16, "high": 80.21, "low": 80.16, "close": 80.21, "volume": 373.82, "quote_volume": 29976.9727, "trades": 179, "taker_buy_quote": 26914.98257}, {"ts": 1775257560000, "open": 80.21, "high": 80.23, "low": 80.2, "close": 80.23, "volume": 434.264, "quote_volume": 34835.62347, "trades": 127, "taker_buy_quote": 32827.31416}, {"ts": 1775257620000, "open": 80.23, "high": 80.23, "low": 80.2, "close": 80.22, "volume": 671.717, "quote_volume": 53883.21908, "trades": 157, "taker_buy_quote": 44532.45384}, {"ts": 1775257680000, "open": 80.23, "high": 80.23, "low": 80.21, "close": 80.23, "volume": 955.693, "quote_volume": 76673.16955, "trades": 181, "taker_buy_quote": 33124.81557}, {"ts": 1775257740000, "open": 80.23, "high": 80.25, "low": 80.22, "close": 80.24, "volume": 442.175, "quote_volume": 35479.54146, "trades": 131, "taker_buy_quote": 34240.0125}, {"ts": 1775257800000, "open": 80.25, "high": 80.27, "low": 80.24, "close": 80.26, "volume": 573.672, "quote_volume": 46037.21789, "trades": 131, "taker_buy_quote": 45703.85309}, {"ts": 1775257860000, "open": 80.26, "high": 80.27, "low": 80.24, "close": 80.25, "volume": 468.108, "quote_volume": 37567.27994, "trades": 129, "taker_buy_quote": 26394.22533}, {"ts": 1775257920000, "open": 80.25, "high": 80.25, "low": 80.21, "close": 80.22, "volume": 560.25, "quote_volume": 44947.24839, "trades": 186, "taker_buy_quote": 23473.78086}, {"ts": 1775257980000, "open": 80.22, "high": 80.22, "low": 80.2, "close": 80.2, "volume": 419.043, "quote_volume": 33614.00685, "trades": 118, "taker_buy_quote": 26330.98389}, {"ts": 1775258040000, "open": 80.2, "high": 80.25, "low": 80.18, "close": 80.25, "volume": 1576.228, "quote_volume": 126447.70923, "trades": 351, "taker_buy_quote": 95680.16257}, {"ts": 1775258100000, "open": 80.26, "high": 80.29, "low": 80.25, "close": 80.26, "volume": 875.844, "quote_volume": 70302.79785, "trades": 251, "taker_buy_quote": 60017.7688}, {"ts": 1775258160000, "open": 80.25, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 529.291, "quote_volume": 42474.72917, "trades": 144, "taker_buy_quote": 29723.25289}, {"ts": 1775258220000, "open": 80.25, "high": 80.26, "low": 80.22, "close": 80.24, "volume": 730.06, "quote_volume": 58583.63572, "trades": 216, "taker_buy_quote": 27440.65762}, {"ts": 1775258280000, "open": 80.23, "high": 80.24, "low": 80.22, "close": 80.23, "volume": 339.373, "quote_volume": 27230.94915, "trades": 91, "taker_buy_quote": 26008.01106}, {"ts": 1775258340000, "open": 80.23, "high": 80.25, "low": 80.22, "close": 80.25, "volume": 799.943, "quote_volume": 64182.84383, "trades": 204, "taker_buy_quote": 63267.55229}, {"ts": 1775258400000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 396.738, "quote_volume": 31837.92596, "trades": 100, "taker_buy_quote": 27953.88375}, {"ts": 1775258460000, "open": 80.24, "high": 80.25, "low": 80.24, "close": 80.24, "volume": 308.392, "quote_volume": 24748.44251, "trades": 74, "taker_buy_quote": 24624.15075}, {"ts": 1775258520000, "open": 80.25, "high": 80.25, "low": 80.19, "close": 80.2, "volume": 789.985, "quote_volume": 63373.22605, "trades": 168, "taker_buy_quote": 19977.28831}, {"ts": 1775258580000, "open": 80.19, "high": 80.26, "low": 80.19, "close": 80.22, "volume": 783.345, "quote_volume": 62855.32102, "trades": 281, "taker_buy_quote": 58009.95392}, {"ts": 1775258640000, "open": 80.22, "high": 80.28, "low": 80.2, "close": 80.28, "volume": 3045.274, "quote_volume": 244362.96585, "trades": 441, "taker_buy_quote": 202453.09716}, {"ts": 1775258700000, "open": 80.29, "high": 80.3, "low": 80.21, "close": 80.24, "volume": 1187.666, "quote_volume": 95300.41649, "trades": 328, "taker_buy_quote": 63163.47034}, {"ts": 1775258760000, "open": 80.24, "high": 80.26, "low": 80.24, "close": 80.24, "volume": 357.046, "quote_volume": 28653.38339, "trades": 148, "taker_buy_quote": 25990.02163}, {"ts": 1775258820000, "open": 80.24, "high": 80.25, "low": 80.23, "close": 80.24, "volume": 645.021, "quote_volume": 51757.86445, "trades": 139, "taker_buy_quote": 38521.20298}, {"ts": 1775258880000, "open": 80.24, "high": 80.29, "low": 80.23, "close": 80.29, "volume": 2618.943, "quote_volume": 210203.31267, "trades": 372, "taker_buy_quote": 196874.05674}, {"ts": 1775258940000, "open": 80.3, "high": 80.32, "low": 80.29, "close": 80.31, "volume": 1332.427, "quote_volume": 107004.28058, "trades": 235, "taker_buy_quote": 105304.50239}, {"ts": 1775259000000, "open": 80.32, "high": 80.45, "low": 80.32, "close": 80.44, "volume": 2436.755, "quote_volume": 195897.22872, "trades": 550, "taker_buy_quote": 181564.3077}, {"ts": 1775259060000, "open": 80.45, "high": 80.54, "low": 80.24, "close": 80.32, "volume": 15244.496, "quote_volume": 1225577.89258, "trades": 1861, "taker_buy_quote": 543279.56907}, {"ts": 1775259120000, "open": 80.32, "high": 80.34, "low": 80.26, "close": 80.26, "volume": 840.758, "quote_volume": 67517.71653, "trades": 338, "taker_buy_quote": 25430.95673}, {"ts": 1775259180000, "open": 80.26, "high": 80.29, "low": 80.23, "close": 80.25, "volume": 1762.539, "quote_volume": 141464.22714, "trades": 537, "taker_buy_quote": 130464.49113}, {"ts": 1775259240000, "open": 80.25, "high": 80.26, "low": 80.21, "close": 80.23, "volume": 1320.693, "quote_volume": 105973.12512, "trades": 329, "taker_buy_quote": 34791.99289}, {"ts": 1775259300000, "open": 80.23, "high": 80.26, "low": 80.21, "close": 80.24, "volume": 1807.494, "quote_volume": 145014.90223, "trades": 313, "taker_buy_quote": 139543.30326}, {"ts": 1775259360000, "open": 80.24, "high": 80.24, "low": 80.2, "close": 80.22, "volume": 470.005, "quote_volume": 37710.42704, "trades": 152, "taker_buy_quote": 29498.56156}, {"ts": 1775259420000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.21, "volume": 403.212, "quote_volume": 32344.01145, "trades": 104, "taker_buy_quote": 30210.67832}, {"ts": 1775259480000, "open": 80.21, "high": 80.21, "low": 80.15, "close": 80.21, "volume": 2918.622, "quote_volume": 234010.65559, "trades": 441, "taker_buy_quote": 43204.57875}, {"ts": 1775259540000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.21, "volume": 663.984, "quote_volume": 53260.55103, "trades": 161, "taker_buy_quote": 32357.48904}, {"ts": 1775259600000, "open": 80.2, "high": 80.25, "low": 80.2, "close": 80.25, "volume": 409.249, "quote_volume": 32839.72078, "trades": 172, "taker_buy_quote": 29061.10831}, {"ts": 1775259660000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 547.357, "quote_volume": 43923.87187, "trades": 103, "taker_buy_quote": 31668.17475}, {"ts": 1775259720000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 495.721, "quote_volume": 39780.68644, "trades": 100, "taker_buy_quote": 32368.035}, {"ts": 1775259780000, "open": 80.25, "high": 80.26, "low": 80.23, "close": 80.25, "volume": 1046.797, "quote_volume": 83997.30819, "trades": 175, "taker_buy_quote": 50533.78025}, {"ts": 1775259840000, "open": 80.25, "high": 80.26, "low": 80.24, "close": 80.24, "volume": 506.533, "quote_volume": 40649.78525, "trades": 152, "taker_buy_quote": 22336.30318}, {"ts": 1775259900000, "open": 80.25, "high": 80.34, "low": 80.25, "close": 80.34, "volume": 956.791, "quote_volume": 76834.84541, "trades": 308, "taker_buy_quote": 69404.10767}, {"ts": 1775259960000, "open": 80.33, "high": 80.36, "low": 80.32, "close": 80.36, "volume": 679.342, "quote_volume": 54578.04905, "trades": 152, "taker_buy_quote": 49331.10285}, {"ts": 1775260020000, "open": 80.36, "high": 80.36, "low": 80.31, "close": 80.32, "volume": 569.999, "quote_volume": 45793.40987, "trades": 125, "taker_buy_quote": 25810.54769}, {"ts": 1775260080000, "open": 80.32, "high": 80.37, "low": 80.31, "close": 80.37, "volume": 581.229, "quote_volume": 46694.807, "trades": 196, "taker_buy_quote": 45173.80907}, {"ts": 1775260140000, "open": 80.36, "high": 80.37, "low": 80.33, "close": 80.37, "volume": 596.403, "quote_volume": 47920.48066, "trades": 167, "taker_buy_quote": 35434.33766}, {"ts": 1775260200000, "open": 80.36, "high": 80.38, "low": 80.36, "close": 80.38, "volume": 721.837, "quote_volume": 58017.66803, "trades": 162, "taker_buy_quote": 53879.43877}, {"ts": 1775260260000, "open": 80.37, "high": 80.41, "low": 80.37, "close": 80.41, "volume": 397.853, "quote_volume": 31984.57519, "trades": 153, "taker_buy_quote": 25272.42677}, {"ts": 1775260320000, "open": 80.41, "high": 80.41, "low": 80.35, "close": 80.36, "volume": 1237.103, "quote_volume": 99430.87878, "trades": 334, "taker_buy_quote": 33109.46278}, {"ts": 1775260380000, "open": 80.36, "high": 80.36, "low": 80.35, "close": 80.36, "volume": 339.304, "quote_volume": 27266.20551, "trades": 80, "taker_buy_quote": 25145.52796}, {"ts": 1775260440000, "open": 80.36, "high": 80.38, "low": 80.36, "close": 80.37, "volume": 833.908, "quote_volume": 67021.33013, "trades": 144, "taker_buy_quote": 51617.50734}, {"ts": 1775260500000, "open": 80.37, "high": 80.39, "low": 80.36, "close": 80.39, "volume": 708.675, "quote_volume": 56965.46826, "trades": 164, "taker_buy_quote": 55473.60848}, {"ts": 1775260560000, "open": 80.39, "high": 80.4, "low": 80.38, "close": 80.39, "volume": 380.974, "quote_volume": 30627.67892, "trades": 117, "taker_buy_quote": 29835.84597}, {"ts": 1775260620000, "open": 80.39, "high": 80.39, "low": 80.35, "close": 80.38, "volume": 838.433, "quote_volume": 67379.68262, "trades": 229, "taker_buy_quote": 46357.45964}, {"ts": 1775260680000, "open": 80.38, "high": 80.4, "low": 80.37, "close": 80.39, "volume": 376.338, "quote_volume": 30254.05924, "trades": 133, "taker_buy_quote": 27552.85669}, {"ts": 1775260740000, "open": 80.39, "high": 80.41, "low": 80.38, "close": 80.4, "volume": 654.651, "quote_volume": 52630.01301, "trades": 144, "taker_buy_quote": 42229.60201}, {"ts": 1775260800000, "open": 80.39, "high": 80.42, "low": 80.35, "close": 80.37, "volume": 1747.859, "quote_volume": 140488.03667, "trades": 459, "taker_buy_quote": 84496.74593}, {"ts": 1775260860000, "open": 80.37, "high": 80.38, "low": 80.35, "close": 80.36, "volume": 701.512, "quote_volume": 56375.44487, "trades": 178, "taker_buy_quote": 26971.69828}, {"ts": 1775260920000, "open": 80.36, "high": 80.36, "low": 80.31, "close": 80.33, "volume": 1818.236, "quote_volume": 146045.81492, "trades": 273, "taker_buy_quote": 30095.06444}, {"ts": 1775260980000, "open": 80.33, "high": 80.34, "low": 80.31, "close": 80.32, "volume": 550.943, "quote_volume": 44257.08582, "trades": 166, "taker_buy_quote": 26319.46807}, {"ts": 1775261040000, "open": 80.32, "high": 80.35, "low": 80.31, "close": 80.31, "volume": 695.321, "quote_volume": 55855.83866, "trades": 215, "taker_buy_quote": 46665.90644}, {"ts": 1775261100000, "open": 80.31, "high": 80.31, "low": 80.24, "close": 80.29, "volume": 1262.348, "quote_volume": 101347.34284, "trades": 343, "taker_buy_quote": 19706.1353}, {"ts": 1775261160000, "open": 80.28, "high": 80.29, "low": 80.28, "close": 80.28, "volume": 443.576, "quote_volume": 35614.10336, "trades": 95, "taker_buy_quote": 30687.48032}, {"ts": 1775261220000, "open": 80.29, "high": 80.29, "low": 80.25, "close": 80.25, "volume": 1396.868, "quote_volume": 112127.51849, "trades": 261, "taker_buy_quote": 82493.74235}, {"ts": 1775261280000, "open": 80.26, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 744.873, "quote_volume": 59778.03959, "trades": 152, "taker_buy_quote": 44702.3377}, {"ts": 1775261340000, "open": 80.25, "high": 80.27, "low": 80.23, "close": 80.27, "volume": 929.477, "quote_volume": 74589.24687, "trades": 244, "taker_buy_quote": 57296.80587}, {"ts": 1775261400000, "open": 80.27, "high": 80.28, "low": 80.25, "close": 80.25, "volume": 658.253, "quote_volume": 52838.49737, "trades": 167, "taker_buy_quote": 25800.7738}, {"ts": 1775261460000, "open": 80.26, "high": 80.26, "low": 80.22, "close": 80.24, "volume": 654.277, "quote_volume": 52494.31379, "trades": 208, "taker_buy_quote": 42872.69084}, {"ts": 1775261520000, "open": 80.24, "high": 80.29, "low": 80.21, "close": 80.25, "volume": 1334.044, "quote_volume": 107043.07329, "trades": 436, "taker_buy_quote": 37812.32464}, {"ts": 1775261580000, "open": 80.25, "high": 80.27, "low": 80.23, "close": 80.23, "volume": 732.512, "quote_volume": 58785.79561, "trades": 250, "taker_buy_quote": 25830.66578}, {"ts": 1775261640000, "open": 80.23, "high": 80.23, "low": 80.15, "close": 80.16, "volume": 7774.272, "quote_volume": 623356.13432, "trades": 874, "taker_buy_quote": 185545.90235}, {"ts": 1775261700000, "open": 80.17, "high": 80.21, "low": 80.15, "close": 80.21, "volume": 1333.748, "quote_volume": 106936.70339, "trades": 255, "taker_buy_quote": 79211.69654}, {"ts": 1775261760000, "open": 80.2, "high": 80.21, "low": 80.19, "close": 80.21, "volume": 662.094, "quote_volume": 53102.75779, "trades": 190, "taker_buy_quote": 33542.17829}, {"ts": 1775261820000, "open": 80.21, "high": 80.24, "low": 80.19, "close": 80.24, "volume": 689.178, "quote_volume": 55273.95121, "trades": 218, "taker_buy_quote": 45850.38856}, {"ts": 1775261880000, "open": 80.24, "high": 80.25, "low": 80.21, "close": 80.25, "volume": 673.767, "quote_volume": 54056.09952, "trades": 281, "taker_buy_quote": 29243.30455}, {"ts": 1775261940000, "open": 80.24, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 567.545, "quote_volume": 45544.85978, "trades": 131, "taker_buy_quote": 40518.0645}, {"ts": 1775262000000, "open": 80.25, "high": 80.26, "low": 80.23, "close": 80.25, "volume": 2191.243, "quote_volume": 175816.59391, "trades": 302, "taker_buy_quote": 154067.09124}, {"ts": 1775262060000, "open": 80.25, "high": 80.27, "low": 80.25, "close": 80.27, "volume": 530.669, "quote_volume": 42595.70247, "trades": 122, "taker_buy_quote": 34492.903}, {"ts": 1775262120000, "open": 80.26, "high": 80.31, "low": 80.26, "close": 80.31, "volume": 822.483, "quote_volume": 66042.49015, "trades": 184, "taker_buy_quote": 41697.32628}, {"ts": 1775262180000, "open": 80.3, "high": 80.32, "low": 80.27, "close": 80.28, "volume": 607.29, "quote_volume": 48766.64132, "trades": 191, "taker_buy_quote": 31066.97806}, {"ts": 1775262240000, "open": 80.28, "high": 80.33, "low": 80.28, "close": 80.31, "volume": 770.895, "quote_volume": 61909.38183, "trades": 290, "taker_buy_quote": 49321.09509}, {"ts": 1775262300000, "open": 80.31, "high": 80.31, "low": 80.3, "close": 80.3, "volume": 290.114, "quote_volume": 23298.97645, "trades": 68, "taker_buy_quote": 22665.48975}, {"ts": 1775262360000, "open": 80.31, "high": 80.35, "low": 80.3, "close": 80.34, "volume": 496.57, "quote_volume": 39889.47946, "trades": 218, "taker_buy_quote": 26585.23799}, {"ts": 1775262420000, "open": 80.34, "high": 80.35, "low": 80.31, "close": 80.33, "volume": 1110.824, "quote_volume": 89235.5955, "trades": 221, "taker_buy_quote": 39512.54444}, {"ts": 1775262480000, "open": 80.34, "high": 80.34, "low": 80.33, "close": 80.33, "volume": 428.312, "quote_volume": 34410.3062, "trades": 89, "taker_buy_quote": 32162.03016}, {"ts": 1775262540000, "open": 80.33, "high": 80.34, "low": 80.24, "close": 80.24, "volume": 3993.655, "quote_volume": 320685.16822, "trades": 444, "taker_buy_quote": 65993.63575}, {"ts": 1775262600000, "open": 80.25, "high": 80.27, "low": 80.21, "close": 80.27, "volume": 919.749, "quote_volume": 73797.37292, "trades": 284, "taker_buy_quote": 64315.32493}, {"ts": 1775262660000, "open": 80.27, "high": 80.29, "low": 80.26, "close": 80.29, "volume": 796.796, "quote_volume": 63966.78713, "trades": 116, "taker_buy_quote": 61714.23242}, {"ts": 1775262720000, "open": 80.29, "high": 80.32, "low": 80.28, "close": 80.32, "volume": 825.144, "quote_volume": 66267.51381, "trades": 175, "taker_buy_quote": 62693.97018}, {"ts": 1775262780000, "open": 80.32, "high": 80.34, "low": 80.3, "close": 80.31, "volume": 2665.607, "quote_volume": 214106.70601, "trades": 252, "taker_buy_quote": 39309.51401}, {"ts": 1775262840000, "open": 80.32, "high": 80.32, "low": 80.28, "close": 80.29, "volume": 933.335, "quote_volume": 74948.33207, "trades": 214, "taker_buy_quote": 59833.05515}, {"ts": 1775262900000, "open": 80.29, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 615.318, "quote_volume": 49397.21037, "trades": 169, "taker_buy_quote": 39815.58257}, {"ts": 1775262960000, "open": 80.29, "high": 80.3, "low": 80.28, "close": 80.3, "volume": 478.077, "quote_volume": 38384.70549, "trades": 123, "taker_buy_quote": 36148.98777}, {"ts": 1775263020000, "open": 80.29, "high": 80.32, "low": 80.29, "close": 80.31, "volume": 461.572, "quote_volume": 37068.47217, "trades": 134, "taker_buy_quote": 25032.45237}, {"ts": 1775263080000, "open": 80.3, "high": 80.31, "low": 80.28, "close": 80.28, "volume": 413.751, "quote_volume": 33222.38736, "trades": 145, "taker_buy_quote": 28598.90864}, {"ts": 1775263140000, "open": 80.28, "high": 80.3, "low": 80.28, "close": 80.3, "volume": 441.668, "quote_volume": 35460.96278, "trades": 115, "taker_buy_quote": 30450.2063}, {"ts": 1775263200000, "open": 80.3, "high": 80.31, "low": 80.27, "close": 80.28, "volume": 487.925, "quote_volume": 39175.59812, "trades": 121, "taker_buy_quote": 28051.12107}, {"ts": 1775263260000, "open": 80.28, "high": 80.29, "low": 80.26, "close": 80.29, "volume": 553.435, "quote_volume": 44428.23465, "trades": 167, "taker_buy_quote": 35717.31291}, {"ts": 1775263320000, "open": 80.29, "high": 80.32, "low": 80.28, "close": 80.31, "volume": 507.358, "quote_volume": 40743.27042, "trades": 154, "taker_buy_quote": 33746.36077}, {"ts": 1775263380000, "open": 80.32, "high": 80.32, "low": 80.29, "close": 80.3, "volume": 517.634, "quote_volume": 41569.15593, "trades": 126, "taker_buy_quote": 28073.73887}, {"ts": 1775263440000, "open": 80.3, "high": 80.31, "low": 80.29, "close": 80.29, "volume": 1030.792, "quote_volume": 82767.90798, "trades": 165, "taker_buy_quote": 36152.92376}, {"ts": 1775263500000, "open": 80.29, "high": 80.31, "low": 80.26, "close": 80.29, "volume": 1579.41, "quote_volume": 126793.5686, "trades": 334, "taker_buy_quote": 67348.47077}, {"ts": 1775263560000, "open": 80.29, "high": 80.29, "low": 80.23, "close": 80.23, "volume": 625.343, "quote_volume": 50194.0643, "trades": 264, "taker_buy_quote": 17619.06942}, {"ts": 1775263620000, "open": 80.24, "high": 80.25, "low": 80.22, "close": 80.25, "volume": 742.733, "quote_volume": 59589.45429, "trades": 149, "taker_buy_quote": 28002.13002}, {"ts": 1775263680000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 510.825, "quote_volume": 40993.27575, "trades": 109, "taker_buy_quote": 37538.94375}, {"ts": 1775263740000, "open": 80.25, "high": 80.25, "low": 80.23, "close": 80.25, "volume": 535.427, "quote_volume": 42962.67382, "trades": 178, "taker_buy_quote": 37118.93073}, {"ts": 1775263800000, "open": 80.26, "high": 80.26, "low": 80.22, "close": 80.24, "volume": 442.685, "quote_volume": 35521.69143, "trades": 138, "taker_buy_quote": 26373.93692}, {"ts": 1775263860000, "open": 80.24, "high": 80.25, "low": 80.23, "close": 80.24, "volume": 356.918, "quote_volume": 28640.01116, "trades": 91, "taker_buy_quote": 26818.67189}, {"ts": 1775263920000, "open": 80.24, "high": 80.24, "low": 80.21, "close": 80.23, "volume": 368.021, "quote_volume": 29524.99058, "trades": 139, "taker_buy_quote": 27054.53675}, {"ts": 1775263980000, "open": 80.23, "high": 80.23, "low": 80.21, "close": 80.21, "volume": 601.347, "quote_volume": 48240.22387, "trades": 125, "taker_buy_quote": 26431.64535}, {"ts": 1775264040000, "open": 80.2, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 319.668, "quote_volume": 25640.41055, "trades": 74, "taker_buy_quote": 24359.37595}, {"ts": 1775264100000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.22, "volume": 510.791, "quote_volume": 40971.05194, "trades": 128, "taker_buy_quote": 36964.50054}, {"ts": 1775264160000, "open": 80.22, "high": 80.23, "low": 80.2, "close": 80.22, "volume": 406.182, "quote_volume": 32581.15211, "trades": 162, "taker_buy_quote": 26445.21071}, {"ts": 1775264220000, "open": 80.22, "high": 80.22, "low": 80.17, "close": 80.22, "volume": 717.206, "quote_volume": 57516.24822, "trades": 294, "taker_buy_quote": 23706.87195}, {"ts": 1775264280000, "open": 80.22, "high": 80.23, "low": 80.21, "close": 80.22, "volume": 593.506, "quote_volume": 47610.72116, "trades": 146, "taker_buy_quote": 27170.07691}, {"ts": 1775264340000, "open": 80.22, "high": 80.24, "low": 80.21, "close": 80.24, "volume": 415.568, "quote_volume": 33340.138, "trades": 100, "taker_buy_quote": 30899.08727}, {"ts": 1775264400000, "open": 80.23, "high": 80.24, "low": 80.22, "close": 80.23, "volume": 377.473, "quote_volume": 30287.90351, "trades": 109, "taker_buy_quote": 26874.69892}, {"ts": 1775264460000, "open": 80.22, "high": 80.24, "low": 80.21, "close": 80.22, "volume": 499.775, "quote_volume": 40095.13618, "trades": 160, "taker_buy_quote": 35262.40778}, {"ts": 1775264520000, "open": 80.22, "high": 80.22, "low": 80.2, "close": 80.22, "volume": 478.427, "quote_volume": 38377.61522, "trades": 169, "taker_buy_quote": 29189.78882}, {"ts": 1775264580000, "open": 80.22, "high": 80.25, "low": 80.22, "close": 80.23, "volume": 661.996, "quote_volume": 53115.62399, "trades": 253, "taker_buy_quote": 42037.24911}, {"ts": 1775264640000, "open": 80.24, "high": 80.27, "low": 80.24, "close": 80.27, "volume": 760.427, "quote_volume": 61032.6653, "trades": 265, "taker_buy_quote": 37137.19242}, {"ts": 1775264700000, "open": 80.27, "high": 80.3, "low": 80.27, "close": 80.3, "volume": 489.465, "quote_volume": 39299.50794, "trades": 154, "taker_buy_quote": 31514.58737}, {"ts": 1775264760000, "open": 80.3, "high": 80.34, "low": 80.29, "close": 80.32, "volume": 1404.15, "quote_volume": 112775.53591, "trades": 333, "taker_buy_quote": 79582.52933}, {"ts": 1775264820000, "open": 80.32, "high": 80.33, "low": 80.3, "close": 80.31, "volume": 351.979, "quote_volume": 28269.15475, "trades": 157, "taker_buy_quote": 21530.73862}, {"ts": 1775264880000, "open": 80.31, "high": 80.32, "low": 80.27, "close": 80.28, "volume": 1837.849, "quote_volume": 147577.19209, "trades": 322, "taker_buy_quote": 66497.67828}, {"ts": 1775264940000, "open": 80.28, "high": 80.29, "low": 80.27, "close": 80.29, "volume": 444.792, "quote_volume": 35709.30906, "trades": 117, "taker_buy_quote": 33263.65428}, {"ts": 1775265000000, "open": 80.29, "high": 80.32, "low": 80.28, "close": 80.29, "volume": 345.392, "quote_volume": 27738.25966, "trades": 195, "taker_buy_quote": 23508.41667}, {"ts": 1775265060000, "open": 80.28, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 609.655, "quote_volume": 48943.83314, "trades": 130, "taker_buy_quote": 29216.66197}, {"ts": 1775265120000, "open": 80.29, "high": 80.29, "low": 80.24, "close": 80.25, "volume": 900.722, "quote_volume": 72303.53584, "trades": 199, "taker_buy_quote": 35547.86435}, {"ts": 1775265180000, "open": 80.25, "high": 80.25, "low": 80.22, "close": 80.24, "volume": 512.214, "quote_volume": 41096.97862, "trades": 128, "taker_buy_quote": 38654.77814}, {"ts": 1775265240000, "open": 80.24, "high": 80.25, "low": 80.08, "close": 80.14, "volume": 6457.06, "quote_volume": 517480.33362, "trades": 995, "taker_buy_quote": 168372.18186}, {"ts": 1775265300000, "open": 80.14, "high": 80.14, "low": 80.1, "close": 80.11, "volume": 508.837, "quote_volume": 40771.00778, "trades": 170, "taker_buy_quote": 33091.5524}, {"ts": 1775265360000, "open": 80.1, "high": 80.14, "low": 80.1, "close": 80.11, "volume": 906.009, "quote_volume": 72593.32726, "trades": 263, "taker_buy_quote": 66430.56626}, {"ts": 1775265420000, "open": 80.11, "high": 80.12, "low": 80.07, "close": 80.12, "volume": 1576.19, "quote_volume": 126240.46067, "trades": 316, "taker_buy_quote": 118714.00049}, {"ts": 1775265480000, "open": 80.12, "high": 80.12, "low": 80.08, "close": 80.1, "volume": 1797.323, "quote_volume": 143961.947, "trades": 241, "taker_buy_quote": 94929.50327}, {"ts": 1775265540000, "open": 80.1, "high": 80.11, "low": 80.08, "close": 80.11, "volume": 633.059, "quote_volume": 50706.6862, "trades": 156, "taker_buy_quote": 47469.35376}, {"ts": 1775265600000, "open": 80.11, "high": 80.12, "low": 80.1, "close": 80.12, "volume": 799.918, "quote_volume": 64081.59455, "trades": 123, "taker_buy_quote": 48029.76417}, {"ts": 1775265660000, "open": 80.12, "high": 80.12, "low": 80.11, "close": 80.12, "volume": 352.561, "quote_volume": 28247.14237, "trades": 91, "taker_buy_quote": 27887.04792}, {"ts": 1775265720000, "open": 80.12, "high": 80.12, "low": 80.11, "close": 80.12, "volume": 293.051, "quote_volume": 23479.07444, "trades": 78, "taker_buy_quote": 22103.74596}, {"ts": 1775265780000, "open": 80.12, "high": 80.12, "low": 80.08, "close": 80.08, "volume": 1049.81, "quote_volume": 84094.25501, "trades": 141, "taker_buy_quote": 23692.93962}, {"ts": 1775265840000, "open": 80.09, "high": 80.12, "low": 80.08, "close": 80.11, "volume": 1246.512, "quote_volume": 99835.1283, "trades": 188, "taker_buy_quote": 75222.50748}, {"ts": 1775265900000, "open": 80.12, "high": 80.12, "low": 80.09, "close": 80.1, "volume": 685.575, "quote_volume": 54924.36148, "trades": 149, "taker_buy_quote": 42954.99961}, {"ts": 1775265960000, "open": 80.1, "high": 80.12, "low": 80.09, "close": 80.11, "volume": 786.117, "quote_volume": 62973.07317, "trades": 145, "taker_buy_quote": 58064.13194}, {"ts": 1775266020000, "open": 80.1, "high": 80.1, "low": 80.09, "close": 80.1, "volume": 479.286, "quote_volume": 38390.06115, "trades": 96, "taker_buy_quote": 31299.9561}, {"ts": 1775266080000, "open": 80.1, "high": 80.11, "low": 80.09, "close": 80.11, "volume": 1274.446, "quote_volume": 102085.89271, "trades": 156, "taker_buy_quote": 61464.42126}, {"ts": 1775266140000, "open": 80.1, "high": 80.11, "low": 80.07, "close": 80.08, "volume": 3847.307, "quote_volume": 308150.25254, "trades": 324, "taker_buy_quote": 160680.6005}, {"ts": 1775266200000, "open": 80.08, "high": 80.1, "low": 80.06, "close": 80.1, "volume": 1285.386, "quote_volume": 102933.14679, "trades": 236, "taker_buy_quote": 95533.0084}, {"ts": 1775266260000, "open": 80.1, "high": 80.11, "low": 80.09, "close": 80.1, "volume": 512.564, "quote_volume": 41058.42095, "trades": 123, "taker_buy_quote": 39322.83104}, {"ts": 1775266320000, "open": 80.09, "high": 80.11, "low": 80.09, "close": 80.11, "volume": 536.326, "quote_volume": 42962.60851, "trades": 110, "taker_buy_quote": 29850.20777}, {"ts": 1775266380000, "open": 80.11, "high": 80.12, "low": 80.1, "close": 80.11, "volume": 746.258, "quote_volume": 59782.36991, "trades": 123, "taker_buy_quote": 43164.49625}, {"ts": 1775266440000, "open": 80.11, "high": 80.11, "low": 80.09, "close": 80.11, "volume": 1450.674, "quote_volume": 116202.17232, "trades": 195, "taker_buy_quote": 105389.54781}, {"ts": 1775266500000, "open": 80.11, "high": 80.11, "low": 80.1, "close": 80.1, "volume": 283.3, "quote_volume": 22694.97185, "trades": 45, "taker_buy_quote": 21163.86035}, {"ts": 1775266560000, "open": 80.11, "high": 80.11, "low": 80.09, "close": 80.11, "volume": 597.617, "quote_volume": 47869.12835, "trades": 143, "taker_buy_quote": 36584.00762}, {"ts": 1775266620000, "open": 80.11, "high": 80.14, "low": 80.11, "close": 80.14, "volume": 1075.952, "quote_volume": 86205.03925, "trades": 191, "taker_buy_quote": 85013.14363}, {"ts": 1775266680000, "open": 80.14, "high": 80.16, "low": 80.13, "close": 80.16, "volume": 906.239, "quote_volume": 72631.84247, "trades": 170, "taker_buy_quote": 69532.03299}, {"ts": 1775266740000, "open": 80.16, "high": 80.17, "low": 80.15, "close": 80.16, "volume": 1255.688, "quote_volume": 100663.22804, "trades": 165, "taker_buy_quote": 50181.99954}, {"ts": 1775266800000, "open": 80.17, "high": 80.17, "low": 80.14, "close": 80.16, "volume": 2696.682, "quote_volume": 216154.47492, "trades": 272, "taker_buy_quote": 127777.3241}, {"ts": 1775266860000, "open": 80.16, "high": 80.16, "low": 80.14, "close": 80.15, "volume": 663.064, "quote_volume": 53147.2859, "trades": 130, "taker_buy_quote": 40085.28342}, {"ts": 1775266920000, "open": 80.15, "high": 80.15, "low": 80.14, "close": 80.14, "volume": 330.114, "quote_volume": 26457.97791, "trades": 89, "taker_buy_quote": 21175.22925}, {"ts": 1775266980000, "open": 80.14, "high": 80.14, "low": 80.11, "close": 80.12, "volume": 931.959, "quote_volume": 74670.25429, "trades": 179, "taker_buy_quote": 69938.17169}, {"ts": 1775267040000, "open": 80.13, "high": 80.14, "low": 80.1, "close": 80.11, "volume": 1104.782, "quote_volume": 88523.07348, "trades": 145, "taker_buy_quote": 81897.0578}, {"ts": 1775267100000, "open": 80.11, "high": 80.12, "low": 80.1, "close": 80.12, "volume": 573.717, "quote_volume": 45962.96935, "trades": 143, "taker_buy_quote": 42984.98208}, {"ts": 1775267160000, "open": 80.12, "high": 80.14, "low": 80.11, "close": 80.14, "volume": 543.955, "quote_volume": 43584.26198, "trades": 142, "taker_buy_quote": 38829.80238}, {"ts": 1775267220000, "open": 80.13, "high": 80.15, "low": 80.13, "close": 80.15, "volume": 732.895, "quote_volume": 58737.93874, "trades": 130, "taker_buy_quote": 39920.61699}, {"ts": 1775267280000, "open": 80.14, "high": 80.15, "low": 80.09, "close": 80.11, "volume": 772.101, "quote_volume": 61858.00794, "trades": 268, "taker_buy_quote": 26827.73739}, {"ts": 1775267340000, "open": 80.11, "high": 80.12, "low": 80.1, "close": 80.11, "volume": 344.383, "quote_volume": 27588.85789, "trades": 115, "taker_buy_quote": 25331.91598}, {"ts": 1775267400000, "open": 80.11, "high": 80.13, "low": 80.11, "close": 80.12, "volume": 504.545, "quote_volume": 40423.51744, "trades": 156, "taker_buy_quote": 37801.64981}, {"ts": 1775267460000, "open": 80.12, "high": 80.12, "low": 80.11, "close": 80.12, "volume": 461.924, "quote_volume": 37007.86962, "trades": 85, "taker_buy_quote": 25141.49576}, {"ts": 1775267520000, "open": 80.11, "high": 80.12, "low": 80.11, "close": 80.12, "volume": 452.509, "quote_volume": 36253.57603, "trades": 89, "taker_buy_quote": 24677.28048}, {"ts": 1775267580000, "open": 80.12, "high": 80.12, "low": 80.11, "close": 80.11, "volume": 379.502, "quote_volume": 30405.09803, "trades": 51, "taker_buy_quote": 25580.79372}, {"ts": 1775267640000, "open": 80.12, "high": 80.12, "low": 80.1, "close": 80.1, "volume": 374.274, "quote_volume": 29983.74845, "trades": 89, "taker_buy_quote": 26080.57861}, {"ts": 1775267700000, "open": 80.11, "high": 80.11, "low": 80.08, "close": 80.08, "volume": 504.835, "quote_volume": 40434.34211, "trades": 106, "taker_buy_quote": 25063.47534}, {"ts": 1775267760000, "open": 80.09, "high": 80.13, "low": 80.09, "close": 80.13, "volume": 761.964, "quote_volume": 61041.45356, "trades": 177, "taker_buy_quote": 57874.62006}, {"ts": 1775267820000, "open": 80.13, "high": 80.14, "low": 80.11, "close": 80.12, "volume": 422.028, "quote_volume": 33815.04963, "trades": 131, "taker_buy_quote": 24548.02341}, {"ts": 1775267880000, "open": 80.12, "high": 80.15, "low": 80.11, "close": 80.15, "volume": 536.896, "quote_volume": 43020.88798, "trades": 151, "taker_buy_quote": 41686.8348}, {"ts": 1775267940000, "open": 80.15, "high": 80.15, "low": 80.14, "close": 80.14, "volume": 864.089, "quote_volume": 69252.95002, "trades": 109, "taker_buy_quote": 38933.3434}, {"ts": 1775268000000, "open": 80.14, "high": 80.14, "low": 80.12, "close": 80.12, "volume": 429.017, "quote_volume": 34376.80741, "trades": 172, "taker_buy_quote": 23646.48972}, {"ts": 1775268060000, "open": 80.13, "high": 80.13, "low": 80.11, "close": 80.13, "volume": 369.19, "quote_volume": 29579.4976, "trades": 128, "taker_buy_quote": 26584.11954}, {"ts": 1775268120000, "open": 80.13, "high": 80.16, "low": 80.12, "close": 80.15, "volume": 549.153, "quote_volume": 44013.17286, "trades": 166, "taker_buy_quote": 35038.80491}, {"ts": 1775268180000, "open": 80.16, "high": 80.21, "low": 80.16, "close": 80.21, "volume": 812.746, "quote_volume": 65169.11236, "trades": 196, "taker_buy_quote": 53163.94423}, {"ts": 1775268240000, "open": 80.21, "high": 80.26, "low": 80.21, "close": 80.26, "volume": 873.984, "quote_volume": 70126.33142, "trades": 380, "taker_buy_quote": 51316.47422}, {"ts": 1775268300000, "open": 80.26, "high": 80.34, "low": 80.26, "close": 80.3, "volume": 3519.222, "quote_volume": 282617.70149, "trades": 417, "taker_buy_quote": 246213.16532}, {"ts": 1775268360000, "open": 80.3, "high": 80.3, "low": 80.26, "close": 80.28, "volume": 1194.964, "quote_volume": 95931.01937, "trades": 246, "taker_buy_quote": 61823.26701}, {"ts": 1775268420000, "open": 80.29, "high": 80.29, "low": 80.21, "close": 80.22, "volume": 509.853, "quote_volume": 40910.7043, "trades": 224, "taker_buy_quote": 18615.93049}, {"ts": 1775268480000, "open": 80.21, "high": 80.22, "low": 80.21, "close": 80.22, "volume": 438.651, "quote_volume": 35187.69957, "trades": 105, "taker_buy_quote": 28099.94292}, {"ts": 1775268540000, "open": 80.22, "high": 80.22, "low": 80.17, "close": 80.18, "volume": 422.753, "quote_volume": 33905.94077, "trades": 154, "taker_buy_quote": 20115.69085}, {"ts": 1775268600000, "open": 80.17, "high": 80.18, "low": 80.13, "close": 80.18, "volume": 2195.188, "quote_volume": 175969.75011, "trades": 349, "taker_buy_quote": 98438.43572}, {"ts": 1775268660000, "open": 80.18, "high": 80.18, "low": 80.17, "close": 80.18, "volume": 544.057, "quote_volume": 43622.34899, "trades": 98, "taker_buy_quote": 42489.7874}, {"ts": 1775268720000, "open": 80.18, "high": 80.18, "low": 80.07, "close": 80.16, "volume": 1761.617, "quote_volume": 141160.16126, "trades": 634, "taker_buy_quote": 109644.74821}, {"ts": 1775268780000, "open": 80.16, "high": 80.19, "low": 80.15, "close": 80.19, "volume": 469.767, "quote_volume": 37660.88698, "trades": 159, "taker_buy_quote": 34024.31833}, {"ts": 1775268840000, "open": 80.18, "high": 80.18, "low": 80.15, "close": 80.16, "volume": 789.285, "quote_volume": 63269.28764, "trades": 173, "taker_buy_quote": 31598.87116}, {"ts": 1775268900000, "open": 80.16, "high": 80.17, "low": 80.15, "close": 80.16, "volume": 721.924, "quote_volume": 57870.13249, "trades": 132, "taker_buy_quote": 53586.89878}, {"ts": 1775268960000, "open": 80.15, "high": 80.18, "low": 80.13, "close": 80.18, "volume": 833.641, "quote_volume": 66823.3376, "trades": 228, "taker_buy_quote": 42288.67378}, {"ts": 1775269020000, "open": 80.17, "high": 80.19, "low": 80.15, "close": 80.17, "volume": 2280.784, "quote_volume": 182849.35502, "trades": 337, "taker_buy_quote": 136055.88426}, {"ts": 1775269080000, "open": 80.18, "high": 80.19, "low": 80.15, "close": 80.17, "volume": 5165.888, "quote_volume": 414186.21545, "trades": 594, "taker_buy_quote": 150746.92094}, {"ts": 1775269140000, "open": 80.16, "high": 80.22, "low": 80.16, "close": 80.2, "volume": 4070.92, "quote_volume": 326459.07469, "trades": 621, "taker_buy_quote": 172467.21944}, {"ts": 1775269200000, "open": 80.2, "high": 80.22, "low": 80.17, "close": 80.19, "volume": 1400.515, "quote_volume": 112315.43656, "trades": 456, "taker_buy_quote": 79139.63099}, {"ts": 1775269260000, "open": 80.19, "high": 80.19, "low": 80.16, "close": 80.18, "volume": 640.015, "quote_volume": 51314.86375, "trades": 197, "taker_buy_quote": 46003.41213}, {"ts": 1775269320000, "open": 80.17, "high": 80.18, "low": 80.17, "close": 80.18, "volume": 346.315, "quote_volume": 27766.9157, "trades": 106, "taker_buy_quote": 25513.57751}, {"ts": 1775269380000, "open": 80.17, "high": 80.19, "low": 80.17, "close": 80.19, "volume": 309.558, "quote_volume": 24821.72283, "trades": 104, "taker_buy_quote": 23336.304}, {"ts": 1775269440000, "open": 80.19, "high": 80.2, "low": 80.16, "close": 80.17, "volume": 712.41, "quote_volume": 57123.50201, "trades": 195, "taker_buy_quote": 40451.20705}, {"ts": 1775269500000, "open": 80.17, "high": 80.19, "low": 80.16, "close": 80.18, "volume": 459.281, "quote_volume": 36824.48137, "trades": 130, "taker_buy_quote": 33249.79135}, {"ts": 1775269560000, "open": 80.19, "high": 80.2, "low": 80.17, "close": 80.2, "volume": 489.242, "quote_volume": 39232.35475, "trades": 137, "taker_buy_quote": 32858.7565}, {"ts": 1775269620000, "open": 80.2, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 431.793, "quote_volume": 34626.4351, "trades": 97, "taker_buy_quote": 30401.48775}, {"ts": 1775269680000, "open": 80.18, "high": 80.19, "low": 80.18, "close": 80.18, "volume": 351.984, "quote_volume": 28225.32345, "trades": 81, "taker_buy_quote": 26032.32027}, {"ts": 1775269740000, "open": 80.19, "high": 80.19, "low": 80.16, "close": 80.18, "volume": 554.438, "quote_volume": 44452.76902, "trades": 195, "taker_buy_quote": 32572.01975}, {"ts": 1775269800000, "open": 80.19, "high": 80.2, "low": 80.17, "close": 80.18, "volume": 446.107, "quote_volume": 35772.61317, "trades": 189, "taker_buy_quote": 29800.20439}, {"ts": 1775269860000, "open": 80.18, "high": 80.2, "low": 80.17, "close": 80.2, "volume": 482.177, "quote_volume": 38664.10079, "trades": 139, "taker_buy_quote": 35451.86118}, {"ts": 1775269920000, "open": 80.2, "high": 80.23, "low": 80.18, "close": 80.22, "volume": 1665.417, "quote_volume": 133578.78693, "trades": 389, "taker_buy_quote": 104927.08839}, {"ts": 1775269980000, "open": 80.22, "high": 80.28, "low": 80.21, "close": 80.26, "volume": 1252.72, "quote_volume": 100535.34157, "trades": 340, "taker_buy_quote": 63093.09019}, {"ts": 1775270040000, "open": 80.26, "high": 80.27, "low": 80.23, "close": 80.26, "volume": 2010.563, "quote_volume": 161344.44958, "trades": 272, "taker_buy_quote": 151802.59959}, {"ts": 1775270100000, "open": 80.27, "high": 80.27, "low": 80.24, "close": 80.24, "volume": 441.302, "quote_volume": 35418.79241, "trades": 119, "taker_buy_quote": 33801.49039}, {"ts": 1775270160000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 403.458, "quote_volume": 32377.32801, "trades": 80, "taker_buy_quote": 30961.17225}, {"ts": 1775270220000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.24, "volume": 339.813, "quote_volume": 27269.42118, "trades": 88, "taker_buy_quote": 25745.58334}, {"ts": 1775270280000, "open": 80.23, "high": 80.25, "low": 80.23, "close": 80.24, "volume": 530.655, "quote_volume": 42582.20791, "trades": 102, "taker_buy_quote": 41763.83087}, {"ts": 1775270340000, "open": 80.25, "high": 80.25, "low": 80.21, "close": 80.22, "volume": 506.331, "quote_volume": 40622.30303, "trades": 135, "taker_buy_quote": 24575.66544}, {"ts": 1775270400000, "open": 80.21, "high": 80.22, "low": 80.18, "close": 80.18, "volume": 724.617, "quote_volume": 58120.99472, "trades": 144, "taker_buy_quote": 26166.38054}, {"ts": 1775270460000, "open": 80.19, "high": 80.19, "low": 80.08, "close": 80.12, "volume": 5724.547, "quote_volume": 458709.68853, "trades": 537, "taker_buy_quote": 201267.15558}, {"ts": 1775270520000, "open": 80.12, "high": 80.13, "low": 80.11, "close": 80.13, "volume": 655.565, "quote_volume": 52523.65507, "trades": 119, "taker_buy_quote": 45469.00086}, {"ts": 1775270580000, "open": 80.12, "high": 80.15, "low": 80.12, "close": 80.15, "volume": 620.548, "quote_volume": 49725.61734, "trades": 154, "taker_buy_quote": 43353.68948}, {"ts": 1775270640000, "open": 80.14, "high": 80.15, "low": 80.14, "close": 80.14, "volume": 459.436, "quote_volume": 36823.05477, "trades": 119, "taker_buy_quote": 30887.64595}, {"ts": 1775270700000, "open": 80.15, "high": 80.15, "low": 80.14, "close": 80.14, "volume": 393.232, "quote_volume": 31516.52767, "trades": 84, "taker_buy_quote": 23365.24785}, {"ts": 1775270760000, "open": 80.15, "high": 80.15, "low": 80.14, "close": 80.15, "volume": 395.425, "quote_volume": 31692.24674, "trades": 96, "taker_buy_quote": 23141.2286}, {"ts": 1775270820000, "open": 80.15, "high": 80.15, "low": 80.11, "close": 80.13, "volume": 871.979, "quote_volume": 69868.93357, "trades": 178, "taker_buy_quote": 39678.09899}, {"ts": 1775270880000, "open": 80.13, "high": 80.13, "low": 80.09, "close": 80.13, "volume": 3282.569, "quote_volume": 262978.89032, "trades": 371, "taker_buy_quote": 189437.61636}, {"ts": 1775270940000, "open": 80.13, "high": 80.16, "low": 80.12, "close": 80.16, "volume": 1465.525, "quote_volume": 117445.35023, "trades": 244, "taker_buy_quote": 114801.77408}, {"ts": 1775271000000, "open": 80.16, "high": 80.17, "low": 80.15, "close": 80.16, "volume": 403.752, "quote_volume": 32365.3521, "trades": 125, "taker_buy_quote": 25082.18545}, {"ts": 1775271060000, "open": 80.15, "high": 80.16, "low": 80.15, "close": 80.15, "volume": 321.646, "quote_volume": 25783.0081, "trades": 62, "taker_buy_quote": 24698.8992}, {"ts": 1775271120000, "open": 80.15, "high": 80.16, "low": 80.14, "close": 80.15, "volume": 449.278, "quote_volume": 36011.68221, "trades": 95, "taker_buy_quote": 27018.53004}, {"ts": 1775271180000, "open": 80.15, "high": 80.15, "low": 80.13, "close": 80.13, "volume": 334.974, "quote_volume": 26847.16482, "trades": 106, "taker_buy_quote": 20656.83659}, {"ts": 1775271240000, "open": 80.14, "high": 80.14, "low": 80.11, "close": 80.12, "volume": 449.058, "quote_volume": 35980.39467, "trades": 141, "taker_buy_quote": 21892.78409}, {"ts": 1775271300000, "open": 80.12, "high": 80.14, "low": 80.11, "close": 80.14, "volume": 768.205, "quote_volume": 61556.10407, "trades": 183, "taker_buy_quote": 60519.46722}, {"ts": 1775271360000, "open": 80.14, "high": 80.15, "low": 80.12, "close": 80.15, "volume": 2370.518, "quote_volume": 189950.85557, "trades": 172, "taker_buy_quote": 92575.94291}, {"ts": 1775271420000, "open": 80.15, "high": 80.15, "low": 80.13, "close": 80.13, "volume": 666.515, "quote_volume": 53415.55231, "trades": 93, "taker_buy_quote": 23951.6427}, {"ts": 1775271480000, "open": 80.13, "high": 80.16, "low": 80.13, "close": 80.16, "volume": 2387.504, "quote_volume": 191336.75187, "trades": 145, "taker_buy_quote": 190098.55985}, {"ts": 1775271540000, "open": 80.16, "high": 80.19, "low": 80.15, "close": 80.19, "volume": 689.217, "quote_volume": 55257.36699, "trades": 145, "taker_buy_quote": 52878.60431}, {"ts": 1775271600000, "open": 80.18, "high": 80.23, "low": 80.18, "close": 80.22, "volume": 569.317, "quote_volume": 45663.04046, "trades": 228, "taker_buy_quote": 42442.09235}, {"ts": 1775271660000, "open": 80.23, "high": 80.27, "low": 80.22, "close": 80.23, "volume": 849.795, "quote_volume": 68195.81823, "trades": 266, "taker_buy_quote": 40606.86491}, {"ts": 1775271720000, "open": 80.23, "high": 80.24, "low": 80.21, "close": 80.22, "volume": 240.268, "quote_volume": 19276.0623, "trades": 105, "taker_buy_quote": 6196.40686}, {"ts": 1775271780000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.2, "volume": 38.538, "quote_volume": 3091.15439, "trades": 68, "taker_buy_quote": 1056.24928}, {"ts": 1775271840000, "open": 80.21, "high": 80.21, "low": 80.19, "close": 80.2, "volume": 166.348, "quote_volume": 13341.03078, "trades": 52, "taker_buy_quote": 12426.67335}, {"ts": 1775271900000, "open": 80.2, "high": 80.22, "low": 80.19, "close": 80.22, "volume": 434.517, "quote_volume": 34852.40807, "trades": 159, "taker_buy_quote": 32842.09454}, {"ts": 1775271960000, "open": 80.23, "high": 80.23, "low": 80.21, "close": 80.21, "volume": 530.424, "quote_volume": 42550.74795, "trades": 71, "taker_buy_quote": 2301.27056}, {"ts": 1775272020000, "open": 80.22, "high": 80.26, "low": 80.21, "close": 80.24, "volume": 279.855, "quote_volume": 22456.62836, "trades": 241, "taker_buy_quote": 11743.44201}, {"ts": 1775272080000, "open": 80.24, "high": 80.25, "low": 80.24, "close": 80.24, "volume": 201.821, "quote_volume": 16195.63897, "trades": 90, "taker_buy_quote": 13831.52785}, {"ts": 1775272140000, "open": 80.25, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 150.416, "quote_volume": 12069.78425, "trades": 71, "taker_buy_quote": 2339.05101}, {"ts": 1775272200000, "open": 80.26, "high": 80.28, "low": 80.25, "close": 80.28, "volume": 155.563, "quote_volume": 12486.17354, "trades": 135, "taker_buy_quote": 5340.75863}, {"ts": 1775272260000, "open": 80.27, "high": 80.29, "low": 80.26, "close": 80.26, "volume": 328.196, "quote_volume": 26346.62333, "trades": 161, "taker_buy_quote": 2892.32442}, {"ts": 1775272320000, "open": 80.26, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 378.29, "quote_volume": 30358.75323, "trades": 85, "taker_buy_quote": 7871.33898}, {"ts": 1775272380000, "open": 80.25, "high": 80.28, "low": 80.25, "close": 80.27, "volume": 648.747, "quote_volume": 52067.48681, "trades": 149, "taker_buy_quote": 25626.4969}, {"ts": 1775272440000, "open": 80.27, "high": 80.27, "low": 80.26, "close": 80.26, "volume": 179.728, "quote_volume": 14425.22202, "trades": 71, "taker_buy_quote": 2028.74398}, {"ts": 1775272500000, "open": 80.26, "high": 80.27, "low": 80.25, "close": 80.26, "volume": 53.57, "quote_volume": 4299.40049, "trades": 69, "taker_buy_quote": 1784.3673}, {"ts": 1775272560000, "open": 80.26, "high": 80.27, "low": 80.22, "close": 80.22, "volume": 92.302, "quote_volume": 7407.75952, "trades": 144, "taker_buy_quote": 4055.53439}, {"ts": 1775272620000, "open": 80.23, "high": 80.24, "low": 80.21, "close": 80.22, "volume": 115.092, "quote_volume": 9233.7398, "trades": 136, "taker_buy_quote": 4723.2303}, {"ts": 1775272680000, "open": 80.22, "high": 80.22, "low": 80.19, "close": 80.2, "volume": 79.823, "quote_volume": 6402.1607, "trades": 78, "taker_buy_quote": 612.51206}, {"ts": 1775272740000, "open": 80.19, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 64.953, "quote_volume": 5208.50415, "trades": 72, "taker_buy_quote": 2130.11135}, {"ts": 1775272800000, "open": 80.18, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 54.741, "quote_volume": 4389.6675, "trades": 55, "taker_buy_quote": 3816.66535}, {"ts": 1775272860000, "open": 80.2, "high": 80.2, "low": 80.18, "close": 80.2, "volume": 94.542, "quote_volume": 7581.44218, "trades": 77, "taker_buy_quote": 6808.19277}, {"ts": 1775272920000, "open": 80.21, "high": 80.24, "low": 80.21, "close": 80.21, "volume": 527.326, "quote_volume": 42304.67569, "trades": 190, "taker_buy_quote": 23068.20609}, {"ts": 1775272980000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 530.409, "quote_volume": 42543.74285, "trades": 99, "taker_buy_quote": 29597.16916}, {"ts": 1775273040000, "open": 80.21, "high": 80.22, "low": 80.21, "close": 80.22, "volume": 221.649, "quote_volume": 17778.69971, "trades": 66, "taker_buy_quote": 7437.30462}, {"ts": 1775273100000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 41.935, "quote_volume": 3363.54043, "trades": 51, "taker_buy_quote": 1701.81557}, {"ts": 1775273160000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 39.663, "quote_volume": 3181.19248, "trades": 41, "taker_buy_quote": 1763.65748}, {"ts": 1775273220000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 67.943, "quote_volume": 5449.33748, "trades": 40, "taker_buy_quote": 2477.52648}, {"ts": 1775273280000, "open": 80.2, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 153.472, "quote_volume": 12309.41321, "trades": 34, "taker_buy_quote": 7690.61501}, {"ts": 1775273340000, "open": 80.2, "high": 80.2, "low": 80.18, "close": 80.2, "volume": 292.247, "quote_volume": 23435.54908, "trades": 160, "taker_buy_quote": 4461.75639}, {"ts": 1775273400000, "open": 80.2, "high": 80.21, "low": 80.17, "close": 80.18, "volume": 141.426, "quote_volume": 11340.8379, "trades": 106, "taker_buy_quote": 5468.49372}, {"ts": 1775273460000, "open": 80.17, "high": 80.2, "low": 80.17, "close": 80.2, "volume": 175.266, "quote_volume": 14053.25883, "trades": 86, "taker_buy_quote": 12740.06677}, {"ts": 1775273520000, "open": 80.2, "high": 80.21, "low": 80.19, "close": 80.2, "volume": 88.163, "quote_volume": 7070.71937, "trades": 64, "taker_buy_quote": 6022.5966}, {"ts": 1775273580000, "open": 80.2, "high": 80.21, "low": 80.2, "close": 80.2, "volume": 82.829, "quote_volume": 6642.92191, "trades": 51, "taker_buy_quote": 2395.93091}, {"ts": 1775273640000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.2, "volume": 74.093, "quote_volume": 5942.91086, "trades": 55, "taker_buy_quote": 5231.77746}, {"ts": 1775273700000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 173.424, "quote_volume": 13910.27774, "trades": 41, "taker_buy_quote": 13418.65174}, {"ts": 1775273760000, "open": 80.2, "high": 80.21, "low": 80.2, "close": 80.2, "volume": 117.48, "quote_volume": 9422.28462, "trades": 55, "taker_buy_quote": 3117.12102}, {"ts": 1775273820000, "open": 80.21, "high": 80.23, "low": 80.2, "close": 80.22, "volume": 393.557, "quote_volume": 31570.10213, "trades": 149, "taker_buy_quote": 8717.04549}, {"ts": 1775273880000, "open": 80.22, "high": 80.22, "low": 80.21, "close": 80.21, "volume": 96.693, "quote_volume": 7756.55628, "trades": 19, "taker_buy_quote": 6503.8365}, {"ts": 1775273940000, "open": 80.21, "high": 80.23, "low": 80.17, "close": 80.18, "volume": 4626.058, "quote_volume": 370979.36297, "trades": 231, "taker_buy_quote": 118452.72177}, {"ts": 1775274000000, "open": 80.17, "high": 80.2, "low": 80.17, "close": 80.2, "volume": 158.367, "quote_volume": 12699.23637, "trades": 89, "taker_buy_quote": 10988.92462}, {"ts": 1775274060000, "open": 80.19, "high": 80.25, "low": 80.19, "close": 80.25, "volume": 83.169, "quote_volume": 6671.16137, "trades": 109, "taker_buy_quote": 5181.47031}, {"ts": 1775274120000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.24, "volume": 87.664, "quote_volume": 7034.71279, "trades": 37, "taker_buy_quote": 4441.27575}, {"ts": 1775274180000, "open": 80.25, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 98.502, "quote_volume": 7905.20037, "trades": 51, "taker_buy_quote": 4110.49887}, {"ts": 1775274240000, "open": 80.26, "high": 80.26, "low": 80.22, "close": 80.25, "volume": 719.908, "quote_volume": 57766.17868, "trades": 165, "taker_buy_quote": 16855.05659}, {"ts": 1775274300000, "open": 80.25, "high": 80.25, "low": 80.23, "close": 80.24, "volume": 275.871, "quote_volume": 22135.77591, "trades": 55, "taker_buy_quote": 475.20029}, {"ts": 1775274360000, "open": 80.24, "high": 80.28, "low": 80.22, "close": 80.25, "volume": 6703.363, "quote_volume": 537943.28211, "trades": 648, "taker_buy_quote": 405273.70308}, {"ts": 1775274420000, "open": 80.24, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 217.938, "quote_volume": 17489.58319, "trades": 55, "taker_buy_quote": 16288.76021}, {"ts": 1775274480000, "open": 80.26, "high": 80.26, "low": 80.23, "close": 80.24, "volume": 185.928, "quote_volume": 14917.64245, "trades": 88, "taker_buy_quote": 581.26054}, {"ts": 1775274540000, "open": 80.24, "high": 80.28, "low": 80.23, "close": 80.27, "volume": 2209.482, "quote_volume": 177328.40843, "trades": 161, "taker_buy_quote": 152466.69683}, {"ts": 1775274600000, "open": 80.27, "high": 80.27, "low": 80.25, "close": 80.25, "volume": 464.675, "quote_volume": 37290.63093, "trades": 113, "taker_buy_quote": 33473.74283}, {"ts": 1775274660000, "open": 80.25, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 191.582, "quote_volume": 15376.35672, "trades": 40, "taker_buy_quote": 15259.19172}, {"ts": 1775274720000, "open": 80.26, "high": 80.26, "low": 80.22, "close": 80.22, "volume": 112.223, "quote_volume": 9005.49514, "trades": 85, "taker_buy_quote": 3955.5002}, {"ts": 1775274780000, "open": 80.22, "high": 80.23, "low": 80.21, "close": 80.23, "volume": 332.473, "quote_volume": 26670.56955, "trades": 67, "taker_buy_quote": 21460.78542}, {"ts": 1775274840000, "open": 80.23, "high": 80.25, "low": 80.23, "close": 80.24, "volume": 545.39, "quote_volume": 43759.85114, "trades": 89, "taker_buy_quote": 36018.86682}, {"ts": 1775274900000, "open": 80.24, "high": 80.25, "low": 80.21, "close": 80.22, "volume": 698.393, "quote_volume": 56038.36502, "trades": 77, "taker_buy_quote": 1960.92756}, {"ts": 1775274960000, "open": 80.21, "high": 80.22, "low": 80.16, "close": 80.18, "volume": 887.266, "quote_volume": 71149.22775, "trades": 223, "taker_buy_quote": 28277.7517}, {"ts": 1775275020000, "open": 80.17, "high": 80.19, "low": 80.17, "close": 80.18, "volume": 338.239, "quote_volume": 27120.07487, "trades": 83, "taker_buy_quote": 23741.93724}, {"ts": 1775275080000, "open": 80.17, "high": 80.19, "low": 80.17, "close": 80.18, "volume": 216.039, "quote_volume": 17321.88015, "trades": 58, "taker_buy_quote": 15777.42109}, {"ts": 1775275140000, "open": 80.18, "high": 80.2, "low": 80.17, "close": 80.18, "volume": 941.712, "quote_volume": 75517.63007, "trades": 123, "taker_buy_quote": 72675.04416}, {"ts": 1775275200000, "open": 80.18, "high": 80.19, "low": 80.16, "close": 80.18, "volume": 210.775, "quote_volume": 16899.37798, "trades": 131, "taker_buy_quote": 11908.34663}, {"ts": 1775275260000, "open": 80.19, "high": 80.19, "low": 80.16, "close": 80.16, "volume": 168.511, "quote_volume": 13509.20444, "trades": 74, "taker_buy_quote": 3838.70979}, {"ts": 1775275320000, "open": 80.16, "high": 80.19, "low": 80.16, "close": 80.16, "volume": 383.996, "quote_volume": 30786.10602, "trades": 114, "taker_buy_quote": 19650.6398}, {"ts": 1775275380000, "open": 80.17, "high": 80.17, "low": 80.15, "close": 80.16, "volume": 56.944, "quote_volume": 4564.60464, "trades": 54, "taker_buy_quote": 2068.20842}, {"ts": 1775275440000, "open": 80.15, "high": 80.16, "low": 80.15, "close": 80.16, "volume": 56.891, "quote_volume": 4560.06453, "trades": 42, "taker_buy_quote": 2001.35472}, {"ts": 1775275500000, "open": 80.16, "high": 80.18, "low": 80.15, "close": 80.17, "volume": 231.163, "quote_volume": 18531.91316, "trades": 92, "taker_buy_quote": 14878.96997}, {"ts": 1775275560000, "open": 80.18, "high": 80.19, "low": 80.18, "close": 80.19, "volume": 117.294, "quote_volume": 9405.34297, "trades": 80, "taker_buy_quote": 6531.29087}, {"ts": 1775275620000, "open": 80.19, "high": 80.19, "low": 80.18, "close": 80.19, "volume": 58.615, "quote_volume": 4699.98671, "trades": 33, "taker_buy_quote": 1892.56419}, {"ts": 1775275680000, "open": 80.19, "high": 80.19, "low": 80.18, "close": 80.18, "volume": 15.968, "quote_volume": 1280.36625, "trades": 26, "taker_buy_quote": 417.06819}, {"ts": 1775275740000, "open": 80.19, "high": 80.22, "low": 80.18, "close": 80.21, "volume": 370.579, "quote_volume": 29716.8483, "trades": 121, "taker_buy_quote": 26396.02949}, {"ts": 1775275800000, "open": 80.22, "high": 80.25, "low": 80.21, "close": 80.24, "volume": 185.2, "quote_volume": 14858.63482, "trades": 110, "taker_buy_quote": 7322.51066}, {"ts": 1775275860000, "open": 80.24, "high": 80.25, "low": 80.22, "close": 80.24, "volume": 493.743, "quote_volume": 39616.41888, "trades": 150, "taker_buy_quote": 5718.23562}, {"ts": 1775275920000, "open": 80.25, "high": 80.25, "low": 80.19, "close": 80.2, "volume": 491.713, "quote_volume": 39446.58124, "trades": 167, "taker_buy_quote": 1412.39081}, {"ts": 1775275980000, "open": 80.2, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 467.236, "quote_volume": 37465.98802, "trades": 69, "taker_buy_quote": 5334.58071}, {"ts": 1775276040000, "open": 80.19, "high": 80.19, "low": 80.17, "close": 80.17, "volume": 121.902, "quote_volume": 9774.73112, "trades": 68, "taker_buy_quote": 5284.03986}, {"ts": 1775276100000, "open": 80.18, "high": 80.21, "low": 80.18, "close": 80.21, "volume": 897.926, "quote_volume": 72005.61482, "trades": 118, "taker_buy_quote": 70833.96529}, {"ts": 1775276160000, "open": 80.21, "high": 80.21, "low": 80.16, "close": 80.16, "volume": 554.188, "quote_volume": 44443.65133, "trades": 110, "taker_buy_quote": 3132.86036}, {"ts": 1775276220000, "open": 80.17, "high": 80.21, "low": 80.17, "close": 80.2, "volume": 468.762, "quote_volume": 37586.12381, "trades": 187, "taker_buy_quote": 33050.97049}, {"ts": 1775276280000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 61.993, "quote_volume": 4971.92709, "trades": 25, "taker_buy_quote": 709.77829}, {"ts": 1775276340000, "open": 80.21, "high": 80.21, "low": 80.19, "close": 80.19, "volume": 315.254, "quote_volume": 25285.15412, "trades": 164, "taker_buy_quote": 18003.07651}, {"ts": 1775276400000, "open": 80.18, "high": 80.21, "low": 80.18, "close": 80.21, "volume": 485.17, "quote_volume": 38906.39572, "trades": 167, "taker_buy_quote": 7489.05361}, {"ts": 1775276460000, "open": 80.2, "high": 80.21, "low": 80.19, "close": 80.19, "volume": 111.093, "quote_volume": 8909.50736, "trades": 41, "taker_buy_quote": 6462.91849}, {"ts": 1775276520000, "open": 80.2, "high": 80.2, "low": 80.18, "close": 80.18, "volume": 180.637, "quote_volume": 14485.2109, "trades": 61, "taker_buy_quote": 1432.75562}, {"ts": 1775276580000, "open": 80.19, "high": 80.21, "low": 80.18, "close": 80.2, "volume": 392.344, "quote_volume": 31463.87397, "trades": 116, "taker_buy_quote": 27129.93495}, {"ts": 1775276640000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.21, "volume": 169.201, "quote_volume": 13571.74149, "trades": 86, "taker_buy_quote": 5327.52527}, {"ts": 1775276700000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.2, "volume": 96.918, "quote_volume": 7773.01289, "trades": 68, "taker_buy_quote": 964.44504}, {"ts": 1775276760000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.21, "volume": 495.998, "quote_volume": 39783.40929, "trades": 135, "taker_buy_quote": 23695.90758}, {"ts": 1775276820000, "open": 80.21, "high": 80.29, "low": 80.21, "close": 80.26, "volume": 986.963, "quote_volume": 79215.49379, "trades": 331, "taker_buy_quote": 34960.40693}, {"ts": 1775276880000, "open": 80.26, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 71.794, "quote_volume": 5762.09818, "trades": 48, "taker_buy_quote": 5053.81168}, {"ts": 1775276940000, "open": 80.25, "high": 80.26, "low": 80.24, "close": 80.24, "volume": 123.629, "quote_volume": 9921.59113, "trades": 74, "taker_buy_quote": 3007.81405}, {"ts": 1775277000000, "open": 80.24, "high": 80.25, "low": 80.24, "close": 80.24, "volume": 75.533, "quote_volume": 6061.23549, "trades": 78, "taker_buy_quote": 3752.24925}, {"ts": 1775277060000, "open": 80.25, "high": 80.25, "low": 80.2, "close": 80.2, "volume": 97.164, "quote_volume": 7793.80194, "trades": 133, "taker_buy_quote": 2416.28372}, {"ts": 1775277120000, "open": 80.2, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 173.27, "quote_volume": 13896.68738, "trades": 77, "taker_buy_quote": 3476.14098}, {"ts": 1775277180000, "open": 80.2, "high": 80.22, "low": 80.2, "close": 80.21, "volume": 319.39, "quote_volume": 25618.18937, "trades": 130, "taker_buy_quote": 24474.48509}, {"ts": 1775277240000, "open": 80.22, "high": 80.22, "low": 80.21, "close": 80.21, "volume": 44.503, "quote_volume": 3569.71207, "trades": 51, "taker_buy_quote": 1014.30168}, {"ts": 1775277300000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.22, "volume": 175.332, "quote_volume": 14063.46414, "trades": 49, "taker_buy_quote": 12704.57079}, {"ts": 1775277360000, "open": 80.22, "high": 80.25, "low": 80.22, "close": 80.24, "volume": 405.789, "quote_volume": 32555.51729, "trades": 188, "taker_buy_quote": 32389.04571}, {"ts": 1775277420000, "open": 80.24, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 48.128, "quote_volume": 3862.07611, "trades": 37, "taker_buy_quote": 2290.25475}, {"ts": 1775277480000, "open": 80.25, "high": 80.27, "low": 80.24, "close": 80.25, "volume": 102.35, "quote_volume": 8214.16635, "trades": 110, "taker_buy_quote": 5265.68386}, {"ts": 1775277540000, "open": 80.26, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 193.429, "quote_volume": 15524.17625, "trades": 49, "taker_buy_quote": 12030.974}, {"ts": 1775277600000, "open": 80.25, "high": 80.26, "low": 80.25, "close": 80.25, "volume": 199.919, "quote_volume": 16044.34865, "trades": 53, "taker_buy_quote": 6813.2714}, {"ts": 1775277660000, "open": 80.26, "high": 80.28, "low": 80.23, "close": 80.28, "volume": 1078.772, "quote_volume": 86561.07631, "trades": 252, "taker_buy_quote": 8347.88064}, {"ts": 1775277720000, "open": 80.28, "high": 80.28, "low": 80.27, "close": 80.28, "volume": 59.909, "quote_volume": 4809.13635, "trades": 29, "taker_buy_quote": 1934.10576}, {"ts": 1775277780000, "open": 80.28, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 97.358, "quote_volume": 7816.11801, "trades": 83, "taker_buy_quote": 6277.67168}, {"ts": 1775277840000, "open": 80.28, "high": 80.3, "low": 80.28, "close": 80.3, "volume": 415.665, "quote_volume": 33374.33343, "trades": 105, "taker_buy_quote": 30870.02906}, {"ts": 1775277900000, "open": 80.29, "high": 80.3, "low": 80.28, "close": 80.28, "volume": 249.223, "quote_volume": 20009.99991, "trades": 53, "taker_buy_quote": 1600.41539}, {"ts": 1775277960000, "open": 80.29, "high": 80.32, "low": 80.25, "close": 80.25, "volume": 1248.728, "quote_volume": 100263.85364, "trades": 312, "taker_buy_quote": 16802.17981}, {"ts": 1775278020000, "open": 80.25, "high": 80.25, "low": 80.23, "close": 80.25, "volume": 418.067, "quote_volume": 33544.5188, "trades": 153, "taker_buy_quote": 18550.12854}, {"ts": 1775278080000, "open": 80.25, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 232.599, "quote_volume": 18666.68631, "trades": 89, "taker_buy_quote": 18430.26981}, {"ts": 1775278140000, "open": 80.26, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 72.169, "quote_volume": 5791.78562, "trades": 17, "taker_buy_quote": 1792.76762}, {"ts": 1775278200000, "open": 80.26, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 37.053, "quote_volume": 2973.76102, "trades": 29, "taker_buy_quote": 2068.86202}, {"ts": 1775278260000, "open": 80.25, "high": 80.25, "low": 80.2, "close": 80.2, "volume": 131.636, "quote_volume": 10559.79985, "trades": 130, "taker_buy_quote": 431.85451}, {"ts": 1775278320000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.22, "volume": 210.439, "quote_volume": 16879.24241, "trades": 139, "taker_buy_quote": 16174.36461}, {"ts": 1775278380000, "open": 80.22, "high": 80.23, "low": 80.21, "close": 80.23, "volume": 370.128, "quote_volume": 29691.77928, "trades": 75, "taker_buy_quote": 23446.84986}, {"ts": 1775278440000, "open": 80.23, "high": 80.25, "low": 80.2, "close": 80.24, "volume": 960.111, "quote_volume": 77018.58441, "trades": 240, "taker_buy_quote": 28141.61014}, {"ts": 1775278500000, "open": 80.25, "high": 80.29, "low": 80.22, "close": 80.28, "volume": 3256.574, "quote_volume": 261370.75408, "trades": 429, "taker_buy_quote": 166435.93507}, {"ts": 1775278560000, "open": 80.27, "high": 80.28, "low": 80.26, "close": 80.27, "volume": 165.49, "quote_volume": 13284.25878, "trades": 86, "taker_buy_quote": 10572.44474}, {"ts": 1775278620000, "open": 80.27, "high": 80.27, "low": 80.26, "close": 80.27, "volume": 138.295, "quote_volume": 11100.19095, "trades": 30, "taker_buy_quote": 5091.12475}, {"ts": 1775278680000, "open": 80.27, "high": 80.27, "low": 80.26, "close": 80.27, "volume": 40.805, "quote_volume": 3275.30076, "trades": 46, "taker_buy_quote": 2339.54942}, {"ts": 1775278740000, "open": 80.26, "high": 80.27, "low": 80.25, "close": 80.26, "volume": 115.053, "quote_volume": 9234.10211, "trades": 55, "taker_buy_quote": 5445.72412}, {"ts": 1775278800000, "open": 80.26, "high": 80.27, "low": 80.22, "close": 80.22, "volume": 95.919, "quote_volume": 7696.8307, "trades": 141, "taker_buy_quote": 3175.09964}, {"ts": 1775278860000, "open": 80.23, "high": 80.23, "low": 80.22, "close": 80.22, "volume": 42.218, "quote_volume": 3386.90801, "trades": 57, "taker_buy_quote": 1444.54115}, {"ts": 1775278920000, "open": 80.23, "high": 80.23, "low": 80.11, "close": 80.14, "volume": 2782.686, "quote_volume": 223073.53339, "trades": 477, "taker_buy_quote": 59590.86344}, {"ts": 1775278980000, "open": 80.14, "high": 80.15, "low": 80.13, "close": 80.15, "volume": 114.693, "quote_volume": 9191.52608, "trades": 89, "taker_buy_quote": 7996.10688}, {"ts": 1775279040000, "open": 80.15, "high": 80.18, "low": 80.14, "close": 80.18, "volume": 906.589, "quote_volume": 72661.91737, "trades": 156, "taker_buy_quote": 23979.60945}, {"ts": 1775279100000, "open": 80.19, "high": 80.2, "low": 80.17, "close": 80.17, "volume": 656.878, "quote_volume": 52672.72105, "trades": 131, "taker_buy_quote": 3141.6555}, {"ts": 1775279160000, "open": 80.17, "high": 80.17, "low": 80.15, "close": 80.15, "volume": 67.631, "quote_volume": 5421.08578, "trades": 70, "taker_buy_quote": 1608.5648}, {"ts": 1775279220000, "open": 80.15, "high": 80.17, "low": 80.14, "close": 80.17, "volume": 167.286, "quote_volume": 13408.87527, "trades": 95, "taker_buy_quote": 7033.98783}, {"ts": 1775279280000, "open": 80.17, "high": 80.17, "low": 80.16, "close": 80.16, "volume": 44.121, "quote_volume": 3537.05957, "trades": 53, "taker_buy_quote": 2567.12357}, {"ts": 1775279340000, "open": 80.16, "high": 80.23, "low": 80.15, "close": 80.23, "volume": 225.451, "quote_volume": 18078.8289, "trades": 204, "taker_buy_quote": 15662.21224}, {"ts": 1775279400000, "open": 80.23, "high": 80.24, "low": 80.21, "close": 80.22, "volume": 350.837, "quote_volume": 28147.25776, "trades": 128, "taker_buy_quote": 23666.99327}, {"ts": 1775279460000, "open": 80.23, "high": 80.23, "low": 80.17, "close": 80.19, "volume": 121.256, "quote_volume": 9723.84297, "trades": 178, "taker_buy_quote": 4216.35957}, {"ts": 1775279520000, "open": 80.18, "high": 80.19, "low": 80.17, "close": 80.18, "volume": 172.522, "quote_volume": 13832.87408, "trades": 92, "taker_buy_quote": 3824.1717}, {"ts": 1775279580000, "open": 80.18, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 1297.6, "quote_volume": 104051.60057, "trades": 146, "taker_buy_quote": 53587.6813}, {"ts": 1775279640000, "open": 80.19, "high": 80.24, "low": 80.17, "close": 80.2, "volume": 15655.609, "quote_volume": 1255875.09548, "trades": 662, "taker_buy_quote": 199427.40921}, {"ts": 1775279700000, "open": 80.21, "high": 80.22, "low": 80.19, "close": 80.2, "volume": 323.615, "quote_volume": 25955.89894, "trades": 128, "taker_buy_quote": 15818.16423}, {"ts": 1775279760000, "open": 80.2, "high": 80.2, "low": 80.19, "close": 80.2, "volume": 37.967, "quote_volume": 3044.70641, "trades": 53, "taker_buy_quote": 1064.0936}, {"ts": 1775279820000, "open": 80.2, "high": 80.21, "low": 80.18, "close": 80.2, "volume": 3544.249, "quote_volume": 284248.55293, "trades": 247, "taker_buy_quote": 39395.45156}, {"ts": 1775279880000, "open": 80.2, "high": 80.21, "low": 80.16, "close": 80.17, "volume": 2731.106, "quote_volume": 218948.15221, "trades": 309, "taker_buy_quote": 22237.11193}, {"ts": 1775279940000, "open": 80.16, "high": 80.17, "low": 80.12, "close": 80.14, "volume": 9336.609, "quote_volume": 748189.57643, "trades": 462, "taker_buy_quote": 24397.14054}, {"ts": 1775280000000, "open": 80.15, "high": 80.17, "low": 80.15, "close": 80.17, "volume": 252.773, "quote_volume": 20261.88254, "trades": 91, "taker_buy_quote": 19326.33518}, {"ts": 1775280060000, "open": 80.17, "high": 80.18, "low": 80.16, "close": 80.18, "volume": 98.591, "quote_volume": 7904.36187, "trades": 57, "taker_buy_quote": 7315.96645}, {"ts": 1775280120000, "open": 80.17, "high": 80.22, "low": 80.17, "close": 80.22, "volume": 167.906, "quote_volume": 13467.26395, "trades": 150, "taker_buy_quote": 6502.18038}, {"ts": 1775280180000, "open": 80.22, "high": 80.22, "low": 80.21, "close": 80.22, "volume": 128.3, "quote_volume": 10291.66534, "trades": 91, "taker_buy_quote": 4806.86262}, {"ts": 1775280240000, "open": 80.22, "high": 80.22, "low": 80.18, "close": 80.18, "volume": 112.27, "quote_volume": 9004.64118, "trades": 128, "taker_buy_quote": 2381.49114}, {"ts": 1775280300000, "open": 80.18, "high": 80.18, "low": 80.14, "close": 80.16, "volume": 758.985, "quote_volume": 60833.75003, "trades": 256, "taker_buy_quote": 33891.44402}, {"ts": 1775280360000, "open": 80.16, "high": 80.16, "low": 80.13, "close": 80.14, "volume": 234.786, "quote_volume": 18817.08143, "trades": 127, "taker_buy_quote": 16436.91423}, {"ts": 1775280420000, "open": 80.15, "high": 80.16, "low": 80.13, "close": 80.15, "volume": 94.067, "quote_volume": 7538.82431, "trades": 111, "taker_buy_quote": 5703.22578}, {"ts": 1775280480000, "open": 80.16, "high": 80.16, "low": 80.12, "close": 80.12, "volume": 210.363, "quote_volume": 16859.24888, "trades": 100, "taker_buy_quote": 2156.05185}, {"ts": 1775280540000, "open": 80.13, "high": 80.15, "low": 80.11, "close": 80.15, "volume": 1711.053, "quote_volume": 137097.13324, "trades": 265, "taker_buy_quote": 128720.36223}, {"ts": 1775280600000, "open": 80.16, "high": 80.25, "low": 80.16, "close": 80.25, "volume": 684.514, "quote_volume": 54898.70094, "trades": 374, "taker_buy_quote": 36607.2513}, {"ts": 1775280660000, "open": 80.25, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 177.821, "quote_volume": 14269.93554, "trades": 134, "taker_buy_quote": 10167.81838}, {"ts": 1775280720000, "open": 80.24, "high": 80.26, "low": 80.23, "close": 80.25, "volume": 203.999, "quote_volume": 16370.0594, "trades": 150, "taker_buy_quote": 12351.11345}, {"ts": 1775280780000, "open": 80.26, "high": 80.29, "low": 80.26, "close": 80.28, "volume": 519.849, "quote_volume": 41730.13749, "trades": 160, "taker_buy_quote": 40297.89046}, {"ts": 1775280840000, "open": 80.29, "high": 80.3, "low": 80.26, "close": 80.27, "volume": 1717.626, "quote_volume": 137900.07082, "trades": 265, "taker_buy_quote": 97497.32698}, {"ts": 1775280900000, "open": 80.26, "high": 80.27, "low": 80.25, "close": 80.26, "volume": 220.104, "quote_volume": 17666.4694, "trades": 109, "taker_buy_quote": 9732.75793}, {"ts": 1775280960000, "open": 80.25, "high": 80.25, "low": 80.21, "close": 80.25, "volume": 262.518, "quote_volume": 21063.1374, "trades": 254, "taker_buy_quote": 8397.6404}, {"ts": 1775281020000, "open": 80.24, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 28.024, "quote_volume": 2248.76668, "trades": 42, "taker_buy_quote": 970.383}, {"ts": 1775281080000, "open": 80.25, "high": 80.25, "low": 80.22, "close": 80.23, "volume": 79.512, "quote_volume": 6380.40201, "trades": 80, "taker_buy_quote": 4302.55262}, {"ts": 1775281140000, "open": 80.22, "high": 80.22, "low": 80.18, "close": 80.2, "volume": 771.846, "quote_volume": 61900.92545, "trades": 215, "taker_buy_quote": 34745.1563}, {"ts": 1775281200000, "open": 80.19, "high": 80.2, "low": 80.17, "close": 80.2, "volume": 111.978, "quote_volume": 8978.45537, "trades": 164, "taker_buy_quote": 4320.48193}, {"ts": 1775281260000, "open": 80.19, "high": 80.21, "low": 80.16, "close": 80.2, "volume": 590.19, "quote_volume": 47319.01182, "trades": 202, "taker_buy_quote": 38535.16976}, {"ts": 1775281320000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 447.566, "quote_volume": 35895.07623, "trades": 77, "taker_buy_quote": 2270.18363}, {"ts": 1775281380000, "open": 80.2, "high": 80.2, "low": 80.15, "close": 80.17, "volume": 620.447, "quote_volume": 49740.66698, "trades": 200, "taker_buy_quote": 9870.7162}, {"ts": 1775281440000, "open": 80.17, "high": 80.17, "low": 80.15, "close": 80.17, "volume": 112.555, "quote_volume": 9022.80999, "trades": 111, "taker_buy_quote": 6480.50754}, {"ts": 1775281500000, "open": 80.16, "high": 80.19, "low": 80.16, "close": 80.19, "volume": 117.592, "quote_volume": 9428.46991, "trades": 91, "taker_buy_quote": 8401.63577}, {"ts": 1775281560000, "open": 80.19, "high": 80.2, "low": 80.17, "close": 80.19, "volume": 871.089, "quote_volume": 69844.09351, "trades": 147, "taker_buy_quote": 7381.95848}, {"ts": 1775281620000, "open": 80.19, "high": 80.2, "low": 80.18, "close": 80.2, "volume": 174.975, "quote_volume": 14032.40719, "trades": 63, "taker_buy_quote": 12694.36781}, {"ts": 1775281680000, "open": 80.2, "high": 80.21, "low": 80.19, "close": 80.2, "volume": 407.732, "quote_volume": 32700.88431, "trades": 92, "taker_buy_quote": 27181.21501}, {"ts": 1775281740000, "open": 80.21, "high": 80.21, "low": 80.14, "close": 80.15, "volume": 1295.627, "quote_volume": 103876.82138, "trades": 381, "taker_buy_quote": 17920.38079}, {"ts": 1775281800000, "open": 80.15, "high": 80.16, "low": 80.13, "close": 80.16, "volume": 391.894, "quote_volume": 31407.66447, "trades": 112, "taker_buy_quote": 26153.33041}, {"ts": 1775281860000, "open": 80.16, "high": 80.17, "low": 80.16, "close": 80.17, "volume": 492.169, "quote_volume": 39453.64191, "trades": 102, "taker_buy_quote": 21286.55096}, {"ts": 1775281920000, "open": 80.17, "high": 80.2, "low": 80.16, "close": 80.2, "volume": 110.828, "quote_volume": 8885.8727, "trades": 113, "taker_buy_quote": 3390.61689}, {"ts": 1775281980000, "open": 80.2, "high": 80.21, "low": 80.19, "close": 80.19, "volume": 243.084, "quote_volume": 19495.60209, "trades": 185, "taker_buy_quote": 9925.79137}, {"ts": 1775282040000, "open": 80.18, "high": 80.19, "low": 80.18, "close": 80.18, "volume": 147.94, "quote_volume": 11862.08045, "trades": 101, "taker_buy_quote": 2094.63303}, {"ts": 1775282100000, "open": 80.18, "high": 80.21, "low": 80.17, "close": 80.17, "volume": 551.552, "quote_volume": 44225.97099, "trades": 205, "taker_buy_quote": 17416.38156}, {"ts": 1775282160000, "open": 80.18, "high": 80.19, "low": 80.17, "close": 80.19, "volume": 730.919, "quote_volume": 58605.11393, "trades": 62, "taker_buy_quote": 57681.60669}, {"ts": 1775282220000, "open": 80.19, "high": 80.19, "low": 80.18, "close": 80.18, "volume": 47.546, "quote_volume": 3812.32926, "trades": 27, "taker_buy_quote": 729.56862}, {"ts": 1775282280000, "open": 80.18, "high": 80.19, "low": 80.16, "close": 80.19, "volume": 1891.755, "quote_volume": 151678.31511, "trades": 234, "taker_buy_quote": 14860.16845}, {"ts": 1775282340000, "open": 80.19, "high": 80.2, "low": 80.17, "close": 80.2, "volume": 823.116, "quote_volume": 65998.34128, "trades": 135, "taker_buy_quote": 23974.25239}, {"ts": 1775282400000, "open": 80.19, "high": 80.21, "low": 80.19, "close": 80.2, "volume": 1791.005, "quote_volume": 143636.88133, "trades": 193, "taker_buy_quote": 125250.72563}, {"ts": 1775282460000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 144.609, "quote_volume": 11597.97306, "trades": 36, "taker_buy_quote": 2657.03646}, {"ts": 1775282520000, "open": 80.21, "high": 80.21, "low": 80.19, "close": 80.19, "volume": 156.21, "quote_volume": 12528.44879, "trades": 91, "taker_buy_quote": 3359.51564}, {"ts": 1775282580000, "open": 80.2, "high": 80.21, "low": 80.15, "close": 80.16, "volume": 466.5, "quote_volume": 37404.04871, "trades": 241, "taker_buy_quote": 5887.76578}, {"ts": 1775282640000, "open": 80.16, "high": 80.16, "low": 80.15, "close": 80.15, "volume": 220.159, "quote_volume": 17647.87674, "trades": 43, "taker_buy_quote": 17097.24624}, {"ts": 1775282700000, "open": 80.16, "high": 80.16, "low": 80.14, "close": 80.14, "volume": 251.24, "quote_volume": 20137.99442, "trades": 120, "taker_buy_quote": 9942.80592}, {"ts": 1775282760000, "open": 80.15, "high": 80.17, "low": 80.15, "close": 80.17, "volume": 505.91, "quote_volume": 40550.8602, "trades": 122, "taker_buy_quote": 36343.6264}, {"ts": 1775282820000, "open": 80.17, "high": 80.21, "low": 80.17, "close": 80.21, "volume": 395.252, "quote_volume": 31695.09393, "trades": 154, "taker_buy_quote": 29886.89543}, {"ts": 1775282880000, "open": 80.2, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 223.628, "quote_volume": 17932.65334, "trades": 89, "taker_buy_quote": 11105.43291}, {"ts": 1775282940000, "open": 80.19, "high": 80.19, "low": 80.16, "close": 80.18, "volume": 778.381, "quote_volume": 62404.8603, "trades": 142, "taker_buy_quote": 44943.1083}, {"ts": 1775283000000, "open": 80.18, "high": 80.21, "low": 80.18, "close": 80.21, "volume": 146.827, "quote_volume": 11776.66996, "trades": 109, "taker_buy_quote": 11001.21616}, {"ts": 1775283060000, "open": 80.21, "high": 80.23, "low": 80.2, "close": 80.23, "volume": 599.457, "quote_volume": 48091.16233, "trades": 154, "taker_buy_quote": 45763.37598}, {"ts": 1775283120000, "open": 80.22, "high": 80.26, "low": 80.22, "close": 80.26, "volume": 265.481, "quote_volume": 21303.25204, "trades": 117, "taker_buy_quote": 19759.21685}, {"ts": 1775283180000, "open": 80.26, "high": 80.31, "low": 80.26, "close": 80.28, "volume": 366.132, "quote_volume": 29397.21473, "trades": 229, "taker_buy_quote": 23727.33701}, {"ts": 1775283240000, "open": 80.29, "high": 80.29, "low": 80.24, "close": 80.29, "volume": 2208.265, "quote_volume": 177238.17281, "trades": 329, "taker_buy_quote": 45195.79948}, {"ts": 1775283300000, "open": 80.29, "high": 80.3, "low": 80.28, "close": 80.28, "volume": 659.83, "quote_volume": 52978.13746, "trades": 139, "taker_buy_quote": 8390.70455}, {"ts": 1775283360000, "open": 80.28, "high": 80.28, "low": 80.26, "close": 80.28, "volume": 276.062, "quote_volume": 22157.84298, "trades": 129, "taker_buy_quote": 18935.10304}, {"ts": 1775283420000, "open": 80.27, "high": 80.31, "low": 80.27, "close": 80.31, "volume": 117.577, "quote_volume": 9439.43329, "trades": 135, "taker_buy_quote": 5859.0126}, {"ts": 1775283480000, "open": 80.3, "high": 80.32, "low": 80.28, "close": 80.31, "volume": 1044.467, "quote_volume": 83872.91431, "trades": 221, "taker_buy_quote": 41653.24572}, {"ts": 1775283540000, "open": 80.32, "high": 80.32, "low": 80.31, "close": 80.32, "volume": 119.927, "quote_volume": 9632.48294, "trades": 78, "taker_buy_quote": 8522.67488}, {"ts": 1775283600000, "open": 80.32, "high": 80.39, "low": 80.32, "close": 80.37, "volume": 558.178, "quote_volume": 44859.99897, "trades": 260, "taker_buy_quote": 23618.62843}, {"ts": 1775283660000, "open": 80.37, "high": 80.38, "low": 80.33, "close": 80.33, "volume": 127.785, "quote_volume": 10268.94731, "trades": 199, "taker_buy_quote": 826.2996}, {"ts": 1775283720000, "open": 80.33, "high": 80.33, "low": 80.3, "close": 80.32, "volume": 2309.476, "quote_volume": 185478.74314, "trades": 310, "taker_buy_quote": 47351.77547}, {"ts": 1775283780000, "open": 80.31, "high": 80.32, "low": 80.28, "close": 80.29, "volume": 122.018, "quote_volume": 9799.09196, "trades": 161, "taker_buy_quote": 2171.59895}, {"ts": 1775283840000, "open": 80.28, "high": 80.3, "low": 80.27, "close": 80.29, "volume": 324.395, "quote_volume": 26042.85342, "trades": 152, "taker_buy_quote": 24925.66962}, {"ts": 1775283900000, "open": 80.3, "high": 80.32, "low": 80.29, "close": 80.32, "volume": 257.419, "quote_volume": 20671.367, "trades": 120, "taker_buy_quote": 18549.24372}, {"ts": 1775283960000, "open": 80.32, "high": 80.32, "low": 80.3, "close": 80.3, "volume": 272.544, "quote_volume": 21888.34909, "trades": 109, "taker_buy_quote": 6915.62628}, {"ts": 1775284020000, "open": 80.3, "high": 80.3, "low": 80.23, "close": 80.25, "volume": 893.201, "quote_volume": 71681.77108, "trades": 232, "taker_buy_quote": 14526.45801}, {"ts": 1775284080000, "open": 80.25, "high": 80.27, "low": 80.25, "close": 80.27, "volume": 346.242, "quote_volume": 27789.87255, "trades": 139, "taker_buy_quote": 17174.38443}, {"ts": 1775284140000, "open": 80.27, "high": 80.32, "low": 80.27, "close": 80.32, "volume": 320.441, "quote_volume": 25729.10448, "trades": 196, "taker_buy_quote": 20146.51388}, {"ts": 1775284200000, "open": 80.32, "high": 80.33, "low": 80.31, "close": 80.32, "volume": 97.225, "quote_volume": 7809.36637, "trades": 91, "taker_buy_quote": 6231.30515}, {"ts": 1775284260000, "open": 80.31, "high": 80.32, "low": 80.27, "close": 80.28, "volume": 235.925, "quote_volume": 18945.9288, "trades": 173, "taker_buy_quote": 5462.41408}, {"ts": 1775284320000, "open": 80.27, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 527.088, "quote_volume": 42314.11104, "trades": 99, "taker_buy_quote": 2311.67949}, {"ts": 1775284380000, "open": 80.27, "high": 80.27, "low": 80.26, "close": 80.26, "volume": 27.515, "quote_volume": 2208.5981, "trades": 45, "taker_buy_quote": 438.83609}, {"ts": 1775284440000, "open": 80.27, "high": 80.29, "low": 80.26, "close": 80.29, "volume": 1964.24, "quote_volume": 157685.42401, "trades": 105, "taker_buy_quote": 156398.88375}, {"ts": 1775284500000, "open": 80.28, "high": 80.28, "low": 80.27, "close": 80.28, "volume": 245.462, "quote_volume": 19705.28625, "trades": 123, "taker_buy_quote": 15609.56292}, {"ts": 1775284560000, "open": 80.29, "high": 80.29, "low": 80.28, "close": 80.29, "volume": 34.974, "quote_volume": 2807.92934, "trades": 38, "taker_buy_quote": 1739.24198}, {"ts": 1775284620000, "open": 80.29, "high": 80.29, "low": 80.25, "close": 80.25, "volume": 120.55, "quote_volume": 9676.69367, "trades": 107, "taker_buy_quote": 5836.86017}, {"ts": 1775284680000, "open": 80.25, "high": 80.27, "low": 80.25, "close": 80.27, "volume": 123.844, "quote_volume": 9939.27329, "trades": 98, "taker_buy_quote": 6323.60954}, {"ts": 1775284740000, "open": 80.26, "high": 80.27, "low": 80.25, "close": 80.26, "volume": 125.543, "quote_volume": 10075.9185, "trades": 78, "taker_buy_quote": 2279.14422}, {"ts": 1775284800000, "open": 80.26, "high": 80.26, "low": 80.25, "close": 80.25, "volume": 140.3, "quote_volume": 11259.74016, "trades": 43, "taker_buy_quote": 5338.57416}, {"ts": 1775284860000, "open": 80.25, "high": 80.27, "low": 80.24, "close": 80.26, "volume": 235.54, "quote_volume": 18902.96566, "trades": 110, "taker_buy_quote": 10142.81833}, {"ts": 1775284920000, "open": 80.27, "high": 80.28, "low": 80.26, "close": 80.28, "volume": 122.775, "quote_volume": 9855.45767, "trades": 91, "taker_buy_quote": 7599.7995}, {"ts": 1775284980000, "open": 80.28, "high": 80.3, "low": 80.28, "close": 80.29, "volume": 143.668, "quote_volume": 11535.59125, "trades": 77, "taker_buy_quote": 6452.14096}, {"ts": 1775285040000, "open": 80.3, "high": 80.34, "low": 80.3, "close": 80.33, "volume": 64.718, "quote_volume": 5198.5191, "trades": 128, "taker_buy_quote": 2984.41073}, {"ts": 1775285100000, "open": 80.34, "high": 80.39, "low": 80.34, "close": 80.38, "volume": 310.197, "quote_volume": 24926.4462, "trades": 183, "taker_buy_quote": 21150.55193}, {"ts": 1775285160000, "open": 80.39, "high": 80.39, "low": 80.37, "close": 80.38, "volume": 525.234, "quote_volume": 42218.08987, "trades": 144, "taker_buy_quote": 18406.18572}, {"ts": 1775285220000, "open": 80.38, "high": 80.38, "low": 80.37, "close": 80.38, "volume": 66.847, "quote_volume": 5372.90995, "trades": 40, "taker_buy_quote": 3348.30928}, {"ts": 1775285280000, "open": 80.37, "high": 80.38, "low": 80.37, "close": 80.38, "volume": 51.14, "quote_volume": 4110.33971, "trades": 54, "taker_buy_quote": 1751.56058}, {"ts": 1775285340000, "open": 80.37, "high": 80.42, "low": 80.37, "close": 80.42, "volume": 384.302, "quote_volume": 30894.55642, "trades": 216, "taker_buy_quote": 27974.30691}, {"ts": 1775285400000, "open": 80.41, "high": 80.43, "low": 80.41, "close": 80.41, "volume": 510.323, "quote_volume": 41038.80764, "trades": 171, "taker_buy_quote": 25101.35384}, {"ts": 1775285460000, "open": 80.4, "high": 80.43, "low": 80.38, "close": 80.42, "volume": 820.138, "quote_volume": 65947.26581, "trades": 208, "taker_buy_quote": 62970.10597}, {"ts": 1775285520000, "open": 80.41, "high": 80.44, "low": 80.41, "close": 80.44, "volume": 358.222, "quote_volume": 28810.31177, "trades": 138, "taker_buy_quote": 28173.27081}, {"ts": 1775285580000, "open": 80.44, "high": 80.48, "low": 80.44, "close": 80.48, "volume": 658.235, "quote_volume": 52955.52151, "trades": 162, "taker_buy_quote": 51645.19418}, {"ts": 1775285640000, "open": 80.48, "high": 80.54, "low": 80.46, "close": 80.54, "volume": 1005.874, "quote_volume": 80974.49443, "trades": 420, "taker_buy_quote": 55636.18494}, {"ts": 1775285700000, "open": 80.54, "high": 80.54, "low": 80.49, "close": 80.49, "volume": 274.631, "quote_volume": 22112.02582, "trades": 208, "taker_buy_quote": 8565.66717}, {"ts": 1775285760000, "open": 80.49, "high": 80.5, "low": 80.47, "close": 80.48, "volume": 223.048, "quote_volume": 17952.43741, "trades": 204, "taker_buy_quote": 12673.56014}, {"ts": 1775285820000, "open": 80.48, "high": 80.5, "low": 80.48, "close": 80.5, "volume": 155.688, "quote_volume": 12530.88377, "trades": 85, "taker_buy_quote": 8051.11057}, {"ts": 1775285880000, "open": 80.49, "high": 80.51, "low": 80.47, "close": 80.47, "volume": 588.824, "quote_volume": 47397.98387, "trades": 194, "taker_buy_quote": 10177.22784}, {"ts": 1775285940000, "open": 80.47, "high": 80.48, "low": 80.46, "close": 80.46, "volume": 82.777, "quote_volume": 6660.8227, "trades": 73, "taker_buy_quote": 635.27142}, {"ts": 1775286000000, "open": 80.47, "high": 80.49, "low": 80.46, "close": 80.47, "volume": 1079.486, "quote_volume": 86877.96757, "trades": 149, "taker_buy_quote": 83456.95636}, {"ts": 1775286060000, "open": 80.46, "high": 80.47, "low": 80.41, "close": 80.41, "volume": 1957.608, "quote_volume": 157488.59141, "trades": 205, "taker_buy_quote": 5755.64665}, {"ts": 1775286120000, "open": 80.42, "high": 80.44, "low": 80.41, "close": 80.42, "volume": 1309.673, "quote_volume": 105336.48703, "trades": 202, "taker_buy_quote": 8824.45644}, {"ts": 1775286180000, "open": 80.42, "high": 80.44, "low": 80.42, "close": 80.42, "volume": 1576.467, "quote_volume": 126795.72296, "trades": 161, "taker_buy_quote": 19225.17886}, {"ts": 1775286240000, "open": 80.43, "high": 80.43, "low": 80.4, "close": 80.4, "volume": 293.315, "quote_volume": 23587.71522, "trades": 147, "taker_buy_quote": 2293.44846}, {"ts": 1775286300000, "open": 80.41, "high": 80.41, "low": 80.39, "close": 80.41, "volume": 800.389, "quote_volume": 64351.75712, "trades": 113, "taker_buy_quote": 47281.37829}, {"ts": 1775286360000, "open": 80.41, "high": 80.43, "low": 80.41, "close": 80.43, "volume": 89.542, "quote_volume": 7201.12612, "trades": 83, "taker_buy_quote": 4434.77395}, {"ts": 1775286420000, "open": 80.42, "high": 80.42, "low": 80.37, "close": 80.38, "volume": 206.093, "quote_volume": 16567.75886, "trades": 230, "taker_buy_quote": 2517.75743}, {"ts": 1775286480000, "open": 80.37, "high": 80.38, "low": 80.34, "close": 80.35, "volume": 560.189, "quote_volume": 45017.30694, "trades": 137, "taker_buy_quote": 4831.08064}, {"ts": 1775286540000, "open": 80.35, "high": 80.36, "low": 80.34, "close": 80.35, "volume": 257.919, "quote_volume": 20723.82342, "trades": 68, "taker_buy_quote": 19492.12242}, {"ts": 1775286600000, "open": 80.36, "high": 80.37, "low": 80.34, "close": 80.34, "volume": 368.205, "quote_volume": 29589.94504, "trades": 188, "taker_buy_quote": 24953.82885}, {"ts": 1775286660000, "open": 80.34, "high": 80.35, "low": 80.33, "close": 80.35, "volume": 89.759, "quote_volume": 7211.42839, "trades": 82, "taker_buy_quote": 2996.24426}, {"ts": 1775286720000, "open": 80.34, "high": 80.34, "low": 80.33, "close": 80.33, "volume": 322.076, "quote_volume": 25873.29255, "trades": 228, "taker_buy_quote": 8164.12}, {"ts": 1775286780000, "open": 80.34, "high": 80.34, "low": 80.3, "close": 80.31, "volume": 125.164, "quote_volume": 10053.02425, "trades": 138, "taker_buy_quote": 1743.93405}, {"ts": 1775286840000, "open": 80.31, "high": 80.35, "low": 80.3, "close": 80.35, "volume": 602.233, "quote_volume": 48370.68834, "trades": 168, "taker_buy_quote": 34096.45579}, {"ts": 1775286900000, "open": 80.35, "high": 80.36, "low": 80.33, "close": 80.36, "volume": 201.562, "quote_volume": 16193.95156, "trades": 146, "taker_buy_quote": 3075.7177}, {"ts": 1775286960000, "open": 80.36, "high": 80.36, "low": 80.31, "close": 80.31, "volume": 648.234, "quote_volume": 52078.76882, "trades": 230, "taker_buy_quote": 3481.57183}, {"ts": 1775287020000, "open": 80.31, "high": 80.31, "low": 80.28, "close": 80.28, "volume": 160.886, "quote_volume": 12918.08486, "trades": 147, "taker_buy_quote": 3260.49661}, {"ts": 1775287080000, "open": 80.29, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 337.238, "quote_volume": 27073.46777, "trades": 81, "taker_buy_quote": 1688.57553}, {"ts": 1775287140000, "open": 80.28, "high": 80.29, "low": 80.25, "close": 80.25, "volume": 749.972, "quote_volume": 60203.68913, "trades": 190, "taker_buy_quote": 40965.86014}, {"ts": 1775287200000, "open": 80.25, "high": 80.26, "low": 80.23, "close": 80.26, "volume": 408.897, "quote_volume": 32812.46949, "trades": 204, "taker_buy_quote": 17467.40064}, {"ts": 1775287260000, "open": 80.25, "high": 80.27, "low": 80.25, "close": 80.27, "volume": 88.018, "quote_volume": 7064.31515, "trades": 59, "taker_buy_quote": 5107.30423}, {"ts": 1775287320000, "open": 80.27, "high": 80.27, "low": 80.24, "close": 80.25, "volume": 150.717, "quote_volume": 12096.35068, "trades": 93, "taker_buy_quote": 4235.66541}, {"ts": 1775287380000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 24.98, "quote_volume": 2004.51725, "trades": 27, "taker_buy_quote": 979.45125}, {"ts": 1775287440000, "open": 80.25, "high": 80.25, "low": 80.23, "close": 80.24, "volume": 799.594, "quote_volume": 64156.3295, "trades": 116, "taker_buy_quote": 27054.22137}, {"ts": 1775287500000, "open": 80.25, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 1121.25, "quote_volume": 89980.357, "trades": 127, "taker_buy_quote": 88475.14888}, {"ts": 1775287560000, "open": 80.26, "high": 80.27, "low": 80.26, "close": 80.27, "volume": 1203.571, "quote_volume": 96599.81737, "trades": 129, "taker_buy_quote": 95242.13921}, {"ts": 1775287620000, "open": 80.27, "high": 80.29, "low": 80.26, "close": 80.29, "volume": 273.313, "quote_volume": 21937.81271, "trades": 90, "taker_buy_quote": 13010.44691}, {"ts": 1775287680000, "open": 80.28, "high": 80.28, "low": 80.24, "close": 80.27, "volume": 621.519, "quote_volume": 49883.16447, "trades": 220, "taker_buy_quote": 5401.7677}, {"ts": 1775287740000, "open": 80.27, "high": 80.27, "low": 80.25, "close": 80.25, "volume": 284.244, "quote_volume": 22811.50914, "trades": 169, "taker_buy_quote": 15127.95904}, {"ts": 1775287800000, "open": 80.26, "high": 80.26, "low": 80.24, "close": 80.24, "volume": 50.846, "quote_volume": 4080.53934, "trades": 71, "taker_buy_quote": 1543.37918}, {"ts": 1775287860000, "open": 80.24, "high": 80.26, "low": 80.24, "close": 80.26, "volume": 747.721, "quote_volume": 60004.53683, "trades": 92, "taker_buy_quote": 59166.97701}, {"ts": 1775287920000, "open": 80.25, "high": 80.27, "low": 80.25, "close": 80.27, "volume": 224.919, "quote_volume": 18052.04577, "trades": 64, "taker_buy_quote": 13768.49974}, {"ts": 1775287980000, "open": 80.27, "high": 80.28, "low": 80.25, "close": 80.26, "volume": 994.023, "quote_volume": 79781.31683, "trades": 153, "taker_buy_quote": 5509.77266}, {"ts": 1775288040000, "open": 80.26, "high": 80.27, "low": 80.26, "close": 80.26, "volume": 83.347, "quote_volume": 6689.61027, "trades": 54, "taker_buy_quote": 1445.26135}, {"ts": 1775288100000, "open": 80.26, "high": 80.27, "low": 80.25, "close": 80.26, "volume": 271.715, "quote_volume": 21807.69931, "trades": 113, "taker_buy_quote": 14846.96456}, {"ts": 1775288160000, "open": 80.26, "high": 80.26, "low": 80.25, "close": 80.25, "volume": 308.394, "quote_volume": 24750.56587, "trades": 50, "taker_buy_quote": 15629.59162}, {"ts": 1775288220000, "open": 80.26, "high": 80.3, "low": 80.25, "close": 80.26, "volume": 472.952, "quote_volume": 37967.94922, "trades": 256, "taker_buy_quote": 31196.84281}, {"ts": 1775288280000, "open": 80.26, "high": 80.26, "low": 80.25, "close": 80.26, "volume": 87.832, "quote_volume": 7048.64724, "trades": 58, "taker_buy_quote": 1037.28024}, {"ts": 1775288340000, "open": 80.26, "high": 80.28, "low": 80.25, "close": 80.28, "volume": 571.574, "quote_volume": 45877.98604, "trades": 135, "taker_buy_quote": 42656.41118}, {"ts": 1775288400000, "open": 80.28, "high": 80.3, "low": 80.27, "close": 80.29, "volume": 342.99, "quote_volume": 27538.72028, "trades": 120, "taker_buy_quote": 25646.25158}, {"ts": 1775288460000, "open": 80.3, "high": 80.32, "low": 80.29, "close": 80.32, "volume": 259.472, "quote_volume": 20836.55142, "trades": 133, "taker_buy_quote": 11905.51933}, {"ts": 1775288520000, "open": 80.32, "high": 80.32, "low": 80.3, "close": 80.3, "volume": 118.516, "quote_volume": 9517.67456, "trades": 90, "taker_buy_quote": 4000.00331}, {"ts": 1775288580000, "open": 80.3, "high": 80.31, "low": 80.3, "close": 80.31, "volume": 78.625, "quote_volume": 6313.83786, "trades": 45, "taker_buy_quote": 2010.64116}, {"ts": 1775288640000, "open": 80.3, "high": 80.31, "low": 80.26, "close": 80.26, "volume": 761.799, "quote_volume": 61169.45868, "trades": 219, "taker_buy_quote": 1732.04577}, {"ts": 1775288700000, "open": 80.26, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 164.885, "quote_volume": 13232.29983, "trades": 126, "taker_buy_quote": 8914.78303}, {"ts": 1775288760000, "open": 80.25, "high": 80.26, "low": 80.21, "close": 80.23, "volume": 336.178, "quote_volume": 26971.0914, "trades": 254, "taker_buy_quote": 15933.14765}, {"ts": 1775288820000, "open": 80.24, "high": 80.27, "low": 80.23, "close": 80.27, "volume": 411.268, "quote_volume": 33007.71927, "trades": 147, "taker_buy_quote": 6797.26184}, {"ts": 1775288880000, "open": 80.27, "high": 80.27, "low": 80.26, "close": 80.26, "volume": 127.901, "quote_volume": 10265.80551, "trades": 75, "taker_buy_quote": 3782.72375}, {"ts": 1775288940000, "open": 80.26, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 420.633, "quote_volume": 33757.69407, "trades": 148, "taker_buy_quote": 3351.7215}, {"ts": 1775289000000, "open": 80.25, "high": 80.26, "low": 80.24, "close": 80.25, "volume": 86.862, "quote_volume": 6970.8815, "trades": 69, "taker_buy_quote": 1921.2469}, {"ts": 1775289060000, "open": 80.25, "high": 80.25, "low": 80.24, "close": 80.25, "volume": 37.727, "quote_volume": 3027.53905, "trades": 23, "taker_buy_quote": 2604.67425}, {"ts": 1775289120000, "open": 80.24, "high": 80.25, "low": 80.23, "close": 80.25, "volume": 216.468, "quote_volume": 17369.69728, "trades": 129, "taker_buy_quote": 9670.17275}, {"ts": 1775289180000, "open": 80.25, "high": 80.26, "low": 80.24, "close": 80.26, "volume": 977.648, "quote_volume": 78455.88189, "trades": 92, "taker_buy_quote": 9341.756}, {"ts": 1775289240000, "open": 80.26, "high": 80.28, "low": 80.25, "close": 80.28, "volume": 168.014, "quote_volume": 13485.31448, "trades": 95, "taker_buy_quote": 11865.54282}, {"ts": 1775289300000, "open": 80.28, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 115.067, "quote_volume": 9238.36528, "trades": 55, "taker_buy_quote": 8632.91062}, {"ts": 1775289360000, "open": 80.28, "high": 80.29, "low": 80.28, "close": 80.29, "volume": 67.477, "quote_volume": 5417.43004, "trades": 40, "taker_buy_quote": 3022.75792}, {"ts": 1775289420000, "open": 80.28, "high": 80.31, "low": 80.26, "close": 80.31, "volume": 964.881, "quote_volume": 77462.65044, "trades": 257, "taker_buy_quote": 22052.00943}, {"ts": 1775289480000, "open": 80.31, "high": 80.31, "low": 80.3, "close": 80.31, "volume": 36.383, "quote_volume": 2921.72098, "trades": 53, "taker_buy_quote": 1333.78848}, {"ts": 1775289540000, "open": 80.31, "high": 80.32, "low": 80.28, "close": 80.32, "volume": 501.961, "quote_volume": 40307.41838, "trades": 188, "taker_buy_quote": 24294.89601}, {"ts": 1775289600000, "open": 80.32, "high": 80.36, "low": 80.31, "close": 80.34, "volume": 628.278, "quote_volume": 50475.97982, "trades": 217, "taker_buy_quote": 41548.64202}, {"ts": 1775289660000, "open": 80.35, "high": 80.35, "low": 80.31, "close": 80.32, "volume": 440.481, "quote_volume": 35382.91023, "trades": 162, "taker_buy_quote": 7617.73593}, {"ts": 1775289720000, "open": 80.31, "high": 80.34, "low": 80.31, "close": 80.33, "volume": 90.777, "quote_volume": 7291.01974, "trades": 131, "taker_buy_quote": 5063.51286}, {"ts": 1775289780000, "open": 80.34, "high": 80.35, "low": 80.33, "close": 80.34, "volume": 167.191, "quote_volume": 13431.07289, "trades": 91, "taker_buy_quote": 2635.28175}, {"ts": 1775289840000, "open": 80.33, "high": 80.34, "low": 80.31, "close": 80.32, "volume": 218.451, "quote_volume": 17548.14884, "trades": 206, "taker_buy_quote": 4116.11311}, {"ts": 1775289900000, "open": 80.33, "high": 80.39, "low": 80.32, "close": 80.39, "volume": 305.825, "quote_volume": 24576.89498, "trades": 234, "taker_buy_quote": 16168.769}, {"ts": 1775289960000, "open": 80.38, "high": 80.4, "low": 80.38, "close": 80.39, "volume": 507.494, "quote_volume": 40794.30602, "trades": 127, "taker_buy_quote": 10033.95631}, {"ts": 1775290020000, "open": 80.39, "high": 80.4, "low": 80.33, "close": 80.34, "volume": 331.533, "quote_volume": 26645.2867, "trades": 261, "taker_buy_quote": 2749.95454}, {"ts": 1775290080000, "open": 80.34, "high": 80.34, "low": 80.31, "close": 80.31, "volume": 106.362, "quote_volume": 8544.44266, "trades": 70, "taker_buy_quote": 3337.30914}, {"ts": 1775290140000, "open": 80.32, "high": 80.32, "low": 80.29, "close": 80.29, "volume": 106.96, "quote_volume": 8589.17123, "trades": 106, "taker_buy_quote": 2150.7409}, {"ts": 1775290200000, "open": 80.29, "high": 80.32, "low": 80.29, "close": 80.31, "volume": 620.027, "quote_volume": 49793.05477, "trades": 137, "taker_buy_quote": 4382.9148}, {"ts": 1775290260000, "open": 80.32, "high": 80.32, "low": 80.29, "close": 80.3, "volume": 74.395, "quote_volume": 5974.27665, "trades": 87, "taker_buy_quote": 2883.5155}, {"ts": 1775290320000, "open": 80.3, "high": 80.3, "low": 80.29, "close": 80.3, "volume": 65.847, "quote_volume": 5287.35419, "trades": 90, "taker_buy_quote": 1606.9636}, {"ts": 1775290380000, "open": 80.29, "high": 80.29, "low": 80.28, "close": 80.28, "volume": 98.227, "quote_volume": 7886.24847, "trades": 71, "taker_buy_quote": 3455.52102}, {"ts": 1775290440000, "open": 80.28, "high": 80.3, "low": 80.27, "close": 80.3, "volume": 248.229, "quote_volume": 19928.35949, "trades": 99, "taker_buy_quote": 9949.37853}, {"ts": 1775290500000, "open": 80.3, "high": 80.3, "low": 80.29, "close": 80.29, "volume": 129.597, "quote_volume": 10405.4642, "trades": 49, "taker_buy_quote": 972.1921}, {"ts": 1775290560000, "open": 80.3, "high": 80.31, "low": 80.28, "close": 80.28, "volume": 137.793, "quote_volume": 11063.34718, "trades": 159, "taker_buy_quote": 1004.67199}, {"ts": 1775290620000, "open": 80.29, "high": 80.29, "low": 80.26, "close": 80.27, "volume": 223.733, "quote_volume": 17959.43357, "trades": 92, "taker_buy_quote": 3939.54525}, {"ts": 1775290680000, "open": 80.27, "high": 80.3, "low": 80.27, "close": 80.29, "volume": 123.751, "quote_volume": 9934.57411, "trades": 77, "taker_buy_quote": 2566.19684}, {"ts": 1775290740000, "open": 80.29, "high": 80.29, "low": 80.28, "close": 80.29, "volume": 109.132, "quote_volume": 8762.03922, "trades": 44, "taker_buy_quote": 7404.82554}, {"ts": 1775290800000, "open": 80.29, "high": 80.31, "low": 80.28, "close": 80.31, "volume": 579.126, "quote_volume": 46501.10399, "trades": 155, "taker_buy_quote": 43263.38532}, {"ts": 1775290860000, "open": 80.32, "high": 80.32, "low": 80.27, "close": 80.29, "volume": 968.627, "quote_volume": 77773.50218, "trades": 255, "taker_buy_quote": 65057.71298}, {"ts": 1775290920000, "open": 80.28, "high": 80.29, "low": 80.26, "close": 80.27, "volume": 424.225, "quote_volume": 34055.31287, "trades": 137, "taker_buy_quote": 2253.01134}, {"ts": 1775290980000, "open": 80.27, "high": 80.28, "low": 80.27, "close": 80.28, "volume": 333.851, "quote_volume": 26799.51186, "trades": 65, "taker_buy_quote": 10372.89852}, {"ts": 1775291040000, "open": 80.28, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 112.109, "quote_volume": 8999.85709, "trades": 78, "taker_buy_quote": 5774.62698}, {"ts": 1775291100000, "open": 80.29, "high": 80.29, "low": 80.28, "close": 80.29, "volume": 64.263, "quote_volume": 5159.54603, "trades": 68, "taker_buy_quote": 4113.97931}, {"ts": 1775291160000, "open": 80.28, "high": 80.29, "low": 80.26, "close": 80.28, "volume": 252.921, "quote_volume": 20303.29458, "trades": 158, "taker_buy_quote": 6144.59172}, {"ts": 1775291220000, "open": 80.29, "high": 80.3, "low": 80.27, "close": 80.29, "volume": 96.16, "quote_volume": 7720.47169, "trades": 108, "taker_buy_quote": 4384.30283}, {"ts": 1775291280000, "open": 80.3, "high": 80.31, "low": 80.29, "close": 80.31, "volume": 343.262, "quote_volume": 27563.69839, "trades": 61, "taker_buy_quote": 12273.92963}, {"ts": 1775291340000, "open": 80.31, "high": 80.31, "low": 80.29, "close": 80.29, "volume": 97.961, "quote_volume": 7866.32781, "trades": 61, "taker_buy_quote": 3665.8426}, {"ts": 1775291400000, "open": 80.29, "high": 80.29, "low": 80.25, "close": 80.25, "volume": 451.928, "quote_volume": 36274.11431, "trades": 178, "taker_buy_quote": 23805.84395}, {"ts": 1775291460000, "open": 80.26, "high": 80.26, "low": 80.23, "close": 80.23, "volume": 343.955, "quote_volume": 27601.56191, "trades": 161, "taker_buy_quote": 2367.64035}, {"ts": 1775291520000, "open": 80.23, "high": 80.24, "low": 80.22, "close": 80.23, "volume": 127.459, "quote_volume": 10225.97012, "trades": 50, "taker_buy_quote": 2122.4957}, {"ts": 1775291580000, "open": 80.23, "high": 80.23, "low": 80.16, "close": 80.17, "volume": 574.174, "quote_volume": 46050.06204, "trades": 242, "taker_buy_quote": 6428.2978}, {"ts": 1775291640000, "open": 80.17, "high": 80.17, "low": 80.13, "close": 80.14, "volume": 255.434, "quote_volume": 20472.7711, "trades": 157, "taker_buy_quote": 2277.74084}, {"ts": 1775291700000, "open": 80.13, "high": 80.14, "low": 80.13, "close": 80.13, "volume": 550.798, "quote_volume": 44139.60573, "trades": 91, "taker_buy_quote": 33354.18786}, {"ts": 1775291760000, "open": 80.13, "high": 80.19, "low": 80.13, "close": 80.19, "volume": 110.965, "quote_volume": 8894.56195, "trades": 93, "taker_buy_quote": 7253.72565}, {"ts": 1775291820000, "open": 80.19, "high": 80.21, "low": 80.16, "close": 80.16, "volume": 743.083, "quote_volume": 59584.93167, "trades": 224, "taker_buy_quote": 27079.92667}, {"ts": 1775291880000, "open": 80.17, "high": 80.17, "low": 80.16, "close": 80.17, "volume": 69.707, "quote_volume": 5587.97396, "trades": 46, "taker_buy_quote": 2091.15428}, {"ts": 1775291940000, "open": 80.16, "high": 80.17, "low": 80.16, "close": 80.16, "volume": 240.412, "quote_volume": 19271.87513, "trades": 82, "taker_buy_quote": 3601.31657}, {"ts": 1775292000000, "open": 80.17, "high": 80.17, "low": 80.13, "close": 80.16, "volume": 435.306, "quote_volume": 34889.20997, "trades": 179, "taker_buy_quote": 21668.90058}, {"ts": 1775292060000, "open": 80.16, "high": 80.19, "low": 80.16, "close": 80.19, "volume": 135.826, "quote_volume": 10889.27742, "trades": 74, "taker_buy_quote": 5385.3582}, {"ts": 1775292120000, "open": 80.18, "high": 80.19, "low": 80.17, "close": 80.17, "volume": 247.277, "quote_volume": 19826.3619, "trades": 54, "taker_buy_quote": 267.74505}, {"ts": 1775292180000, "open": 80.17, "high": 80.17, "low": 80.14, "close": 80.15, "volume": 455.371, "quote_volume": 36497.71263, "trades": 173, "taker_buy_quote": 16670.95955}, {"ts": 1775292240000, "open": 80.15, "high": 80.15, "low": 80.14, "close": 80.15, "volume": 91.61, "quote_volume": 7342.28608, "trades": 74, "taker_buy_quote": 5295.3502}, {"ts": 1775292300000, "open": 80.14, "high": 80.15, "low": 80.12, "close": 80.12, "volume": 99.973, "quote_volume": 8011.42484, "trades": 87, "taker_buy_quote": 5115.44562}, {"ts": 1775292360000, "open": 80.12, "high": 80.15, "low": 80.11, "close": 80.11, "volume": 190.534, "quote_volume": 15266.13636, "trades": 181, "taker_buy_quote": 3266.25976}, {"ts": 1775292420000, "open": 80.11, "high": 80.12, "low": 80.11, "close": 80.12, "volume": 58.201, "quote_volume": 4663.0013, "trades": 47, "taker_buy_quote": 4159.75028}, {"ts": 1775292480000, "open": 80.12, "high": 80.12, "low": 80.09, "close": 80.1, "volume": 387.909, "quote_volume": 31074.13386, "trades": 143, "taker_buy_quote": 7528.67338}, {"ts": 1775292540000, "open": 80.1, "high": 80.12, "low": 80.09, "close": 80.12, "volume": 205.026, "quote_volume": 16424.14641, "trades": 92, "taker_buy_quote": 13615.82881}, {"ts": 1775292600000, "open": 80.12, "high": 80.12, "low": 80.11, "close": 80.11, "volume": 72.877, "quote_volume": 5838.72738, "trades": 47, "taker_buy_quote": 4413.89092}, {"ts": 1775292660000, "open": 80.11, "high": 80.12, "low": 80.09, "close": 80.09, "volume": 157.781, "quote_volume": 12639.80933, "trades": 111, "taker_buy_quote": 5938.57452}, {"ts": 1775292720000, "open": 80.09, "high": 80.1, "low": 80.01, "close": 80.02, "volume": 1884.041, "quote_volume": 150851.19575, "trades": 450, "taker_buy_quote": 27389.91913}, {"ts": 1775292780000, "open": 80.01, "high": 80.02, "low": 79.99, "close": 79.99, "volume": 1095.168, "quote_volume": 87616.64072, "trades": 377, "taker_buy_quote": 10403.45649}, {"ts": 1775292840000, "open": 80.0, "high": 80.01, "low": 79.95, "close": 79.97, "volume": 1852.907, "quote_volume": 148192.74802, "trades": 516, "taker_buy_quote": 88919.33119}, {"ts": 1775292900000, "open": 79.96, "high": 80.02, "low": 79.95, "close": 80.0, "volume": 815.554, "quote_volume": 65234.47958, "trades": 503, "taker_buy_quote": 39575.47506}, {"ts": 1775292960000, "open": 79.99, "high": 80.0, "low": 79.96, "close": 79.96, "volume": 353.284, "quote_volume": 28252.67284, "trades": 194, "taker_buy_quote": 14087.19957}, {"ts": 1775293020000, "open": 79.96, "high": 79.97, "low": 79.95, "close": 79.96, "volume": 503.064, "quote_volume": 40225.68198, "trades": 153, "taker_buy_quote": 26159.0476}, {"ts": 1775293080000, "open": 79.96, "high": 79.98, "low": 79.93, "close": 79.97, "volume": 431.916, "quote_volume": 34530.78808, "trades": 259, "taker_buy_quote": 6789.76596}, {"ts": 1775293140000, "open": 79.97, "high": 79.99, "low": 79.97, "close": 79.99, "volume": 677.293, "quote_volume": 54172.63997, "trades": 129, "taker_buy_quote": 14387.73779}, {"ts": 1775293200000, "open": 79.98, "high": 79.99, "low": 79.96, "close": 79.96, "volume": 500.278, "quote_volume": 40005.56366, "trades": 206, "taker_buy_quote": 4559.36575}, {"ts": 1775293260000, "open": 79.96, "high": 80.0, "low": 79.96, "close": 79.99, "volume": 340.507, "quote_volume": 27233.1271, "trades": 139, "taker_buy_quote": 21645.33683}, {"ts": 1775293320000, "open": 79.99, "high": 80.0, "low": 79.97, "close": 79.98, "volume": 109.441, "quote_volume": 8753.07616, "trades": 104, "taker_buy_quote": 3668.27016}, {"ts": 1775293380000, "open": 79.98, "high": 79.99, "low": 79.97, "close": 79.97, "volume": 526.179, "quote_volume": 42083.97616, "trades": 196, "taker_buy_quote": 16883.76872}, {"ts": 1775293440000, "open": 79.98, "high": 79.98, "low": 79.93, "close": 79.95, "volume": 764.06, "quote_volume": 61085.93282, "trades": 194, "taker_buy_quote": 37585.86701}, {"ts": 1775293500000, "open": 79.96, "high": 79.98, "low": 79.94, "close": 79.98, "volume": 279.82, "quote_volume": 22373.95795, "trades": 150, "taker_buy_quote": 18366.18702}, {"ts": 1775293560000, "open": 79.97, "high": 79.99, "low": 79.97, "close": 79.99, "volume": 203.323, "quote_volume": 16262.06584, "trades": 85, "taker_buy_quote": 7481.01292}, {"ts": 1775293620000, "open": 79.98, "high": 80.0, "low": 79.98, "close": 79.99, "volume": 591.473, "quote_volume": 47311.84683, "trades": 104, "taker_buy_quote": 23497.62493}, {"ts": 1775293680000, "open": 79.99, "high": 80.03, "low": 79.98, "close": 80.0, "volume": 2014.919, "quote_volume": 161186.71344, "trades": 366, "taker_buy_quote": 48226.64344}, {"ts": 1775293740000, "open": 80.01, "high": 80.04, "low": 80.01, "close": 80.04, "volume": 135.185, "quote_volume": 10817.87241, "trades": 130, "taker_buy_quote": 7292.2385}, {"ts": 1775293800000, "open": 80.04, "high": 80.05, "low": 80.03, "close": 80.05, "volume": 72.048, "quote_volume": 5766.8797, "trades": 90, "taker_buy_quote": 4390.5537}, {"ts": 1775293860000, "open": 80.05, "high": 80.1, "low": 80.05, "close": 80.08, "volume": 817.982, "quote_volume": 65508.78825, "trades": 255, "taker_buy_quote": 23236.47542}, {"ts": 1775293920000, "open": 80.08, "high": 80.09, "low": 80.07, "close": 80.08, "volume": 172.121, "quote_volume": 13782.92807, "trades": 92, "taker_buy_quote": 7991.70057}, {"ts": 1775293980000, "open": 80.07, "high": 80.08, "low": 80.06, "close": 80.06, "volume": 199.267, "quote_volume": 15954.70159, "trades": 80, "taker_buy_quote": 9068.77464}, {"ts": 1775294040000, "open": 80.07, "high": 80.07, "low": 80.05, "close": 80.05, "volume": 896.139, "quote_volume": 71751.31867, "trades": 129, "taker_buy_quote": 59833.3083}, {"ts": 1775294100000, "open": 80.06, "high": 80.06, "low": 80.03, "close": 80.05, "volume": 234.035, "quote_volume": 18734.14395, "trades": 141, "taker_buy_quote": 13341.80136}, {"ts": 1775294160000, "open": 80.06, "high": 80.06, "low": 80.03, "close": 80.03, "volume": 299.146, "quote_volume": 23942.97173, "trades": 130, "taker_buy_quote": 11384.25391}, {"ts": 1775294220000, "open": 80.04, "high": 80.04, "low": 79.98, "close": 80.01, "volume": 1664.257, "quote_volume": 133145.01605, "trades": 316, "taker_buy_quote": 41995.03395}, {"ts": 1775294280000, "open": 80.02, "high": 80.04, "low": 80.0, "close": 80.01, "volume": 1332.453, "quote_volume": 106601.68692, "trades": 249, "taker_buy_quote": 80160.19541}, {"ts": 1775294340000, "open": 80.01, "high": 80.02, "low": 79.99, "close": 80.02, "volume": 1149.553, "quote_volume": 91969.18856, "trades": 162, "taker_buy_quote": 86402.11621}, {"ts": 1775294400000, "open": 80.01, "high": 80.02, "low": 79.99, "close": 80.0, "volume": 365.866, "quote_volume": 29270.7135, "trades": 86, "taker_buy_quote": 3460.89713}, {"ts": 1775294460000, "open": 79.99, "high": 80.01, "low": 79.98, "close": 79.98, "volume": 894.238, "quote_volume": 71537.6521, "trades": 142, "taker_buy_quote": 10483.00684}, {"ts": 1775294520000, "open": 79.99, "high": 80.01, "low": 79.97, "close": 79.97, "volume": 4235.6, "quote_volume": 338834.60685, "trades": 265, "taker_buy_quote": 118592.84406}, {"ts": 1775294580000, "open": 79.98, "high": 79.98, "low": 79.94, "close": 79.97, "volume": 3122.923, "quote_volume": 249740.31471, "trades": 348, "taker_buy_quote": 221589.29843}, {"ts": 1775294640000, "open": 79.96, "high": 79.96, "low": 79.92, "close": 79.93, "volume": 272.123, "quote_volume": 21755.06466, "trades": 200, "taker_buy_quote": 5115.01665}, {"ts": 1775294700000, "open": 79.92, "high": 79.96, "low": 79.92, "close": 79.96, "volume": 1032.762, "quote_volume": 82548.88182, "trades": 301, "taker_buy_quote": 68805.24194}, {"ts": 1775294760000, "open": 79.95, "high": 79.97, "low": 79.95, "close": 79.95, "volume": 471.359, "quote_volume": 37689.54942, "trades": 109, "taker_buy_quote": 30933.36783}, {"ts": 1775294820000, "open": 79.96, "high": 79.96, "low": 79.93, "close": 79.95, "volume": 331.35, "quote_volume": 26490.93847, "trades": 140, "taker_buy_quote": 3859.04986}, {"ts": 1775294880000, "open": 79.94, "high": 79.95, "low": 79.92, "close": 79.93, "volume": 187.306, "quote_volume": 14973.29617, "trades": 155, "taker_buy_quote": 8165.51555}, {"ts": 1775294940000, "open": 79.93, "high": 80.0, "low": 79.93, "close": 80.0, "volume": 1233.972, "quote_volume": 98666.48121, "trades": 244, "taker_buy_quote": 96468.43767}, {"ts": 1775295000000, "open": 79.99, "high": 80.0, "low": 79.99, "close": 80.0, "volume": 329.561, "quote_volume": 26361.88554, "trades": 49, "taker_buy_quote": 2409.2}, {"ts": 1775295060000, "open": 80.0, "high": 80.0, "low": 79.97, "close": 79.98, "volume": 332.104, "quote_volume": 26564.75473, "trades": 129, "taker_buy_quote": 8216.95133}, {"ts": 1775295120000, "open": 79.98, "high": 80.05, "low": 79.95, "close": 80.0, "volume": 1827.5, "quote_volume": 146193.46071, "trades": 458, "taker_buy_quote": 101041.52595}, {"ts": 1775295180000, "open": 80.0, "high": 80.01, "low": 79.99, "close": 80.0, "volume": 105.632, "quote_volume": 8450.47022, "trades": 65, "taker_buy_quote": 6144.26322}, {"ts": 1775295240000, "open": 80.0, "high": 80.0, "low": 79.97, "close": 79.98, "volume": 158.428, "quote_volume": 12670.29833, "trades": 130, "taker_buy_quote": 1476.91196}, {"ts": 1775295300000, "open": 79.97, "high": 79.98, "low": 79.97, "close": 79.98, "volume": 246.43, "quote_volume": 19707.81687, "trades": 38, "taker_buy_quote": 6476.54046}, {"ts": 1775295360000, "open": 79.97, "high": 79.98, "low": 79.97, "close": 79.98, "volume": 135.466, "quote_volume": 10834.18442, "trades": 68, "taker_buy_quote": 7745.2632}, {"ts": 1775295420000, "open": 79.97, "high": 79.99, "low": 79.97, "close": 79.99, "volume": 121.764, "quote_volume": 9739.31063, "trades": 64, "taker_buy_quote": 8878.19447}, {"ts": 1775295480000, "open": 79.99, "high": 79.99, "low": 79.97, "close": 79.99, "volume": 640.469, "quote_volume": 51224.92446, "trades": 137, "taker_buy_quote": 47926.43014}, {"ts": 1775295540000, "open": 79.99, "high": 79.99, "low": 79.97, "close": 79.99, "volume": 155.574, "quote_volume": 12442.88235, "trades": 100, "taker_buy_quote": 2197.08157}, {"ts": 1775295600000, "open": 79.99, "high": 79.99, "low": 79.98, "close": 79.99, "volume": 135.278, "quote_volume": 10820.45017, "trades": 93, "taker_buy_quote": 4445.36426}, {"ts": 1775295660000, "open": 79.99, "high": 80.0, "low": 79.99, "close": 80.0, "volume": 206.039, "quote_volume": 16481.27477, "trades": 57, "taker_buy_quote": 1721.28}, {"ts": 1775295720000, "open": 79.99, "high": 80.0, "low": 79.98, "close": 79.98, "volume": 82.325, "quote_volume": 6584.81932, "trades": 76, "taker_buy_quote": 2507.05065}, {"ts": 1775295780000, "open": 79.99, "high": 79.99, "low": 79.98, "close": 79.98, "volume": 96.897, "quote_volume": 7750.2717, "trades": 42, "taker_buy_quote": 3596.67036}, {"ts": 1775295840000, "open": 79.98, "high": 79.99, "low": 79.98, "close": 79.98, "volume": 71.292, "quote_volume": 5702.25971, "trades": 64, "taker_buy_quote": 2604.07445}, {"ts": 1775295900000, "open": 79.98, "high": 80.0, "low": 79.98, "close": 80.0, "volume": 95.959, "quote_volume": 7676.30062, "trades": 70, "taker_buy_quote": 6118.3436}, {"ts": 1775295960000, "open": 80.0, "high": 80.0, "low": 79.99, "close": 79.99, "volume": 144.075, "quote_volume": 11524.85533, "trades": 116, "taker_buy_quote": 2368.64}, {"ts": 1775296020000, "open": 79.99, "high": 80.03, "low": 79.99, "close": 80.03, "volume": 276.951, "quote_volume": 22157.79694, "trades": 133, "taker_buy_quote": 18249.30846}, {"ts": 1775296080000, "open": 80.02, "high": 80.06, "low": 80.02, "close": 80.06, "volume": 240.894, "quote_volume": 19279.92566, "trades": 171, "taker_buy_quote": 18011.65212}, {"ts": 1775296140000, "open": 80.06, "high": 80.08, "low": 80.04, "close": 80.04, "volume": 886.9, "quote_volume": 71011.84111, "trades": 254, "taker_buy_quote": 6432.10741}, {"ts": 1775296200000, "open": 80.04, "high": 80.05, "low": 80.04, "close": 80.05, "volume": 62.96, "quote_volume": 5039.51919, "trades": 52, "taker_buy_quote": 1607.32395}, {"ts": 1775296260000, "open": 80.05, "high": 80.05, "low": 80.03, "close": 80.03, "volume": 382.379, "quote_volume": 30602.73802, "trades": 96, "taker_buy_quote": 4259.57404}, {"ts": 1775296320000, "open": 80.04, "high": 80.05, "low": 80.03, "close": 80.04, "volume": 240.62, "quote_volume": 19259.03053, "trades": 69, "taker_buy_quote": 16477.33527}, {"ts": 1775296380000, "open": 80.05, "high": 80.05, "low": 80.04, "close": 80.04, "volume": 48.181, "quote_volume": 3856.57676, "trades": 34, "taker_buy_quote": 1357.0076}, {"ts": 1775296440000, "open": 80.05, "high": 80.05, "low": 80.04, "close": 80.05, "volume": 41.687, "quote_volume": 3336.72079, "trades": 37, "taker_buy_quote": 746.94655}, {"ts": 1775296500000, "open": 80.05, "high": 80.05, "low": 80.01, "close": 80.02, "volume": 419.359, "quote_volume": 33560.36021, "trades": 169, "taker_buy_quote": 18592.46714}, {"ts": 1775296560000, "open": 80.03, "high": 80.04, "low": 80.03, "close": 80.03, "volume": 89.132, "quote_volume": 7133.57227, "trades": 88, "taker_buy_quote": 5903.99135}, {"ts": 1775296620000, "open": 80.04, "high": 80.04, "low": 80.03, "close": 80.03, "volume": 100.383, "quote_volume": 8034.38128, "trades": 72, "taker_buy_quote": 5841.23916}, {"ts": 1775296680000, "open": 80.04, "high": 80.04, "low": 80.03, "close": 80.03, "volume": 159.855, "quote_volume": 12794.45318, "trades": 39, "taker_buy_quote": 10065.27012}, {"ts": 1775296740000, "open": 80.04, "high": 80.04, "low": 80.03, "close": 80.04, "volume": 33.788, "quote_volume": 2704.17591, "trades": 33, "taker_buy_quote": 978.64908}, {"ts": 1775296800000, "open": 80.04, "high": 80.04, "low": 80.03, "close": 80.04, "volume": 171.16, "quote_volume": 13698.19791, "trades": 50, "taker_buy_quote": 2105.93244}, {"ts": 1775296860000, "open": 80.03, "high": 80.11, "low": 80.03, "close": 80.1, "volume": 591.713, "quote_volume": 47381.39884, "trades": 213, "taker_buy_quote": 45096.92372}, {"ts": 1775296920000, "open": 80.11, "high": 80.11, "low": 80.09, "close": 80.11, "volume": 1648.03, "quote_volume": 132017.05701, "trades": 198, "taker_buy_quote": 102164.42004}, {"ts": 1775296980000, "open": 80.11, "high": 80.12, "low": 80.11, "close": 80.12, "volume": 309.96, "quote_volume": 24832.18846, "trades": 89, "taker_buy_quote": 15626.42792}, {"ts": 1775297040000, "open": 80.12, "high": 80.13, "low": 80.1, "close": 80.1, "volume": 590.979, "quote_volume": 47346.65743, "trades": 199, "taker_buy_quote": 31258.72542}, {"ts": 1775297100000, "open": 80.1, "high": 80.1, "low": 80.06, "close": 80.08, "volume": 182.392, "quote_volume": 14606.03678, "trades": 168, "taker_buy_quote": 6597.58515}, {"ts": 1775297160000, "open": 80.07, "high": 80.09, "low": 80.07, "close": 80.09, "volume": 90.595, "quote_volume": 7254.97642, "trades": 63, "taker_buy_quote": 5875.65531}, {"ts": 1775297220000, "open": 80.09, "high": 80.09, "low": 80.08, "close": 80.09, "volume": 78.48, "quote_volume": 6285.26313, "trades": 29, "taker_buy_quote": 4683.10257}, {"ts": 1775297280000, "open": 80.09, "high": 80.09, "low": 80.08, "close": 80.09, "volume": 96.882, "quote_volume": 7758.67908, "trades": 36, "taker_buy_quote": 2951.47668}, {"ts": 1775297340000, "open": 80.08, "high": 80.12, "low": 80.08, "close": 80.12, "volume": 1601.837, "quote_volume": 128326.80395, "trades": 276, "taker_buy_quote": 127343.61205}, {"ts": 1775297400000, "open": 80.12, "high": 80.12, "low": 80.07, "close": 80.07, "volume": 407.524, "quote_volume": 32645.18657, "trades": 166, "taker_buy_quote": 22537.90169}, {"ts": 1775297460000, "open": 80.08, "high": 80.1, "low": 80.07, "close": 80.07, "volume": 179.144, "quote_volume": 14347.07182, "trades": 160, "taker_buy_quote": 10498.53396}, {"ts": 1775297520000, "open": 80.07, "high": 80.09, "low": 80.05, "close": 80.08, "volume": 721.132, "quote_volume": 57738.35677, "trades": 217, "taker_buy_quote": 42631.61937}, {"ts": 1775297580000, "open": 80.08, "high": 80.11, "low": 80.07, "close": 80.1, "volume": 751.568, "quote_volume": 60186.32028, "trades": 171, "taker_buy_quote": 33200.87203}, {"ts": 1775297640000, "open": 80.1, "high": 80.12, "low": 80.05, "close": 80.05, "volume": 1791.955, "quote_volume": 143520.74638, "trades": 390, "taker_buy_quote": 119403.25319}, {"ts": 1775297700000, "open": 80.05, "high": 80.1, "low": 80.05, "close": 80.09, "volume": 251.444, "quote_volume": 20131.09286, "trades": 143, "taker_buy_quote": 18733.86796}, {"ts": 1775297760000, "open": 80.1, "high": 80.13, "low": 80.1, "close": 80.12, "volume": 70.751, "quote_volume": 5668.4332, "trades": 112, "taker_buy_quote": 4292.32574}, {"ts": 1775297820000, "open": 80.13, "high": 80.13, "low": 80.12, "close": 80.12, "volume": 174.753, "quote_volume": 14002.88776, "trades": 112, "taker_buy_quote": 5631.61653}, {"ts": 1775297880000, "open": 80.13, "high": 80.13, "low": 80.11, "close": 80.12, "volume": 608.598, "quote_volume": 48764.78971, "trades": 96, "taker_buy_quote": 33675.14443}, {"ts": 1775297940000, "open": 80.12, "high": 80.13, "low": 80.11, "close": 80.13, "volume": 363.314, "quote_volume": 29107.48223, "trades": 73, "taker_buy_quote": 15618.88503}, {"ts": 1775298000000, "open": 80.13, "high": 80.14, "low": 80.1, "close": 80.11, "volume": 334.823, "quote_volume": 26827.7847, "trades": 141, "taker_buy_quote": 19736.17503}, {"ts": 1775298060000, "open": 80.11, "high": 80.11, "low": 80.07, "close": 80.08, "volume": 4645.996, "quote_volume": 372142.18032, "trades": 311, "taker_buy_quote": 4308.79883}, {"ts": 1775298120000, "open": 80.07, "high": 80.1, "low": 80.07, "close": 80.1, "volume": 615.866, "quote_volume": 49319.04107, "trades": 118, "taker_buy_quote": 46703.68231}, {"ts": 1775298180000, "open": 80.09, "high": 80.11, "low": 80.09, "close": 80.11, "volume": 316.163, "quote_volume": 25325.36738, "trades": 69, "taker_buy_quote": 16433.27061}, {"ts": 1775298240000, "open": 80.11, "high": 80.13, "low": 80.11, "close": 80.13, "volume": 1978.42, "quote_volume": 158527.74649, "trades": 278, "taker_buy_quote": 154884.13193}, {"ts": 1775298300000, "open": 80.12, "high": 80.12, "low": 80.1, "close": 80.1, "volume": 159.084, "quote_volume": 12744.27245, "trades": 91, "taker_buy_quote": 9759.64108}, {"ts": 1775298360000, "open": 80.1, "high": 80.14, "low": 80.1, "close": 80.12, "volume": 784.359, "quote_volume": 62847.39565, "trades": 171, "taker_buy_quote": 31394.66485}, {"ts": 1775298420000, "open": 80.13, "high": 80.13, "low": 80.09, "close": 80.13, "volume": 607.801, "quote_volume": 48689.85858, "trades": 220, "taker_buy_quote": 24677.33478}, {"ts": 1775298480000, "open": 80.13, "high": 80.16, "low": 80.13, "close": 80.16, "volume": 569.809, "quote_volume": 45666.97817, "trades": 158, "taker_buy_quote": 30968.90148}, {"ts": 1775298540000, "open": 80.17, "high": 80.19, "low": 80.16, "close": 80.16, "volume": 206.963, "quote_volume": 16593.80217, "trades": 171, "taker_buy_quote": 9077.52248}, {"ts": 1775298600000, "open": 80.17, "high": 80.2, "low": 80.15, "close": 80.19, "volume": 257.93, "quote_volume": 20679.7162, "trades": 180, "taker_buy_quote": 13423.22757}, {"ts": 1775298660000, "open": 80.19, "high": 80.21, "low": 80.06, "close": 80.07, "volume": 7558.898, "quote_volume": 605663.34651, "trades": 668, "taker_buy_quote": 81797.83533}, {"ts": 1775298720000, "open": 80.07, "high": 80.07, "low": 80.02, "close": 80.03, "volume": 379.407, "quote_volume": 30367.02375, "trades": 118, "taker_buy_quote": 3023.92214}, {"ts": 1775298780000, "open": 80.03, "high": 80.06, "low": 80.03, "close": 80.06, "volume": 659.56, "quote_volume": 52791.47975, "trades": 153, "taker_buy_quote": 46711.78663}, {"ts": 1775298840000, "open": 80.06, "high": 80.06, "low": 80.04, "close": 80.05, "volume": 390.558, "quote_volume": 31262.84771, "trades": 76, "taker_buy_quote": 1264.29872}, {"ts": 1775298900000, "open": 80.05, "high": 80.05, "low": 80.04, "close": 80.04, "volume": 48.717, "quote_volume": 3899.38046, "trades": 46, "taker_buy_quote": 574.5989}, {"ts": 1775298960000, "open": 80.04, "high": 80.06, "low": 80.03, "close": 80.04, "volume": 315.784, "quote_volume": 25278.19366, "trades": 102, "taker_buy_quote": 8159.53422}, {"ts": 1775299020000, "open": 80.04, "high": 80.06, "low": 80.03, "close": 80.05, "volume": 1176.994, "quote_volume": 94208.24122, "trades": 110, "taker_buy_quote": 90831.87805}, {"ts": 1775299080000, "open": 80.06, "high": 80.21, "low": 80.05, "close": 80.21, "volume": 1942.94, "quote_volume": 155653.88469, "trades": 444, "taker_buy_quote": 145484.36382}, {"ts": 1775299140000, "open": 80.21, "high": 80.21, "low": 80.16, "close": 80.16, "volume": 254.39, "quote_volume": 20400.46243, "trades": 119, "taker_buy_quote": 9554.73455}, {"ts": 1775299200000, "open": 80.16, "high": 80.2, "low": 80.13, "close": 80.18, "volume": 2051.97, "quote_volume": 164511.46948, "trades": 542, "taker_buy_quote": 24009.58249}, {"ts": 1775299260000, "open": 80.19, "high": 80.28, "low": 80.18, "close": 80.27, "volume": 2980.466, "quote_volume": 239119.42407, "trades": 522, "taker_buy_quote": 223849.32593}, {"ts": 1775299320000, "open": 80.27, "high": 80.27, "low": 80.23, "close": 80.23, "volume": 283.944, "quote_volume": 22787.49907, "trades": 256, "taker_buy_quote": 3994.75761}, {"ts": 1775299380000, "open": 80.24, "high": 80.24, "low": 80.2, "close": 80.21, "volume": 268.528, "quote_volume": 21540.69325, "trades": 196, "taker_buy_quote": 2478.48645}, {"ts": 1775299440000, "open": 80.21, "high": 80.22, "low": 80.18, "close": 80.19, "volume": 271.239, "quote_volume": 21752.78499, "trades": 198, "taker_buy_quote": 8523.27435}, {"ts": 1775299500000, "open": 80.2, "high": 80.21, "low": 80.18, "close": 80.18, "volume": 93.903, "quote_volume": 7530.35618, "trades": 123, "taker_buy_quote": 3446.27371}, {"ts": 1775299560000, "open": 80.19, "high": 80.22, "low": 80.17, "close": 80.21, "volume": 691.881, "quote_volume": 55486.52075, "trades": 301, "taker_buy_quote": 6631.73061}, {"ts": 1775299620000, "open": 80.21, "high": 80.21, "low": 80.17, "close": 80.18, "volume": 469.171, "quote_volume": 37619.13764, "trades": 193, "taker_buy_quote": 23578.35541}, {"ts": 1775299680000, "open": 80.19, "high": 80.19, "low": 80.15, "close": 80.17, "volume": 715.071, "quote_volume": 57320.57228, "trades": 197, "taker_buy_quote": 11988.89022}, {"ts": 1775299740000, "open": 80.16, "high": 80.28, "low": 80.16, "close": 80.25, "volume": 1791.028, "quote_volume": 143731.02737, "trades": 722, "taker_buy_quote": 71956.94574}, {"ts": 1775299800000, "open": 80.25, "high": 80.25, "low": 80.23, "close": 80.25, "volume": 634.586, "quote_volume": 50919.502, "trades": 128, "taker_buy_quote": 37724.44498}, {"ts": 1775299860000, "open": 80.24, "high": 80.25, "low": 80.23, "close": 80.25, "volume": 618.847, "quote_volume": 49661.80092, "trades": 123, "taker_buy_quote": 45143.9736}, {"ts": 1775299920000, "open": 80.24, "high": 80.29, "low": 80.24, "close": 80.27, "volume": 861.823, "quote_volume": 69179.71066, "trades": 453, "taker_buy_quote": 15386.4229}, {"ts": 1775299980000, "open": 80.26, "high": 80.28, "low": 80.24, "close": 80.27, "volume": 344.531, "quote_volume": 27649.37088, "trades": 174, "taker_buy_quote": 24274.62203}, {"ts": 1775300040000, "open": 80.27, "high": 80.27, "low": 80.23, "close": 80.24, "volume": 292.878, "quote_volume": 23501.07149, "trades": 205, "taker_buy_quote": 5375.86384}, {"ts": 1775300100000, "open": 80.24, "high": 80.24, "low": 80.2, "close": 80.2, "volume": 426.151, "quote_volume": 34185.43487, "trades": 185, "taker_buy_quote": 3891.44691}, {"ts": 1775300160000, "open": 80.21, "high": 80.24, "low": 80.2, "close": 80.22, "volume": 270.968, "quote_volume": 21736.62788, "trades": 147, "taker_buy_quote": 14282.52622}, {"ts": 1775300220000, "open": 80.23, "high": 80.23, "low": 80.21, "close": 80.23, "volume": 1257.396, "quote_volume": 100859.69809, "trades": 265, "taker_buy_quote": 77524.95469}, {"ts": 1775300280000, "open": 80.23, "high": 80.23, "low": 80.22, "close": 80.23, "volume": 355.207, "quote_volume": 28497.97108, "trades": 80, "taker_buy_quote": 26199.42742}, {"ts": 1775300340000, "open": 80.22, "high": 80.24, "low": 80.22, "close": 80.24, "volume": 62.222, "quote_volume": 4992.2171, "trades": 96, "taker_buy_quote": 3598.90192}, {"ts": 1775300400000, "open": 80.23, "high": 80.27, "low": 80.21, "close": 80.27, "volume": 556.723, "quote_volume": 44670.94941, "trades": 461, "taker_buy_quote": 22390.39972}, {"ts": 1775300460000, "open": 80.26, "high": 80.29, "low": 80.25, "close": 80.25, "volume": 962.009, "quote_volume": 77214.90796, "trades": 425, "taker_buy_quote": 18508.27891}, {"ts": 1775300520000, "open": 80.26, "high": 80.26, "low": 80.23, "close": 80.25, "volume": 298.234, "quote_volume": 23932.70805, "trades": 175, "taker_buy_quote": 9091.49263}, {"ts": 1775300580000, "open": 80.26, "high": 80.26, "low": 80.23, "close": 80.23, "volume": 428.946, "quote_volume": 34421.73365, "trades": 187, "taker_buy_quote": 2404.0519}, {"ts": 1775300640000, "open": 80.24, "high": 80.24, "low": 80.19, "close": 80.2, "volume": 800.564, "quote_volume": 64210.33827, "trades": 321, "taker_buy_quote": 5810.63665}, {"ts": 1775300700000, "open": 80.21, "high": 80.22, "low": 80.18, "close": 80.21, "volume": 788.254, "quote_volume": 63218.72939, "trades": 348, "taker_buy_quote": 11429.15917}, {"ts": 1775300760000, "open": 80.21, "high": 80.21, "low": 80.19, "close": 80.21, "volume": 344.934, "quote_volume": 27663.04728, "trades": 247, "taker_buy_quote": 5950.07903}, {"ts": 1775300820000, "open": 80.21, "high": 80.24, "low": 80.2, "close": 80.21, "volume": 474.711, "quote_volume": 38078.02388, "trades": 388, "taker_buy_quote": 5349.30943}, {"ts": 1775300880000, "open": 80.21, "high": 80.21, "low": 80.18, "close": 80.18, "volume": 377.826, "quote_volume": 30299.50379, "trades": 290, "taker_buy_quote": 2671.6536}, {"ts": 1775300940000, "open": 80.18, "high": 80.25, "low": 80.16, "close": 80.22, "volume": 1708.58, "quote_volume": 137016.91183, "trades": 482, "taker_buy_quote": 97787.65194}, {"ts": 1775301000000, "open": 80.22, "high": 80.22, "low": 80.17, "close": 80.18, "volume": 1759.001, "quote_volume": 141065.84185, "trades": 304, "taker_buy_quote": 1854.16475}, {"ts": 1775301060000, "open": 80.18, "high": 80.18, "low": 80.15, "close": 80.15, "volume": 1040.698, "quote_volume": 83426.50574, "trades": 311, "taker_buy_quote": 3092.54943}, {"ts": 1775301120000, "open": 80.15, "high": 80.17, "low": 80.15, "close": 80.17, "volume": 178.37, "quote_volume": 14298.73282, "trades": 106, "taker_buy_quote": 11301.11628}, {"ts": 1775301180000, "open": 80.17, "high": 80.18, "low": 80.17, "close": 80.17, "volume": 115.244, "quote_volume": 9240.12993, "trades": 75, "taker_buy_quote": 8165.9321}, {"ts": 1775301240000, "open": 80.17, "high": 80.19, "low": 80.17, "close": 80.18, "volume": 176.707, "quote_volume": 14168.91332, "trades": 73, "taker_buy_quote": 6407.71711}, {"ts": 1775301300000, "open": 80.19, "high": 80.2, "low": 80.14, "close": 80.14, "volume": 1964.515, "quote_volume": 157493.1093, "trades": 915, "taker_buy_quote": 26505.77773}, {"ts": 1775301360000, "open": 80.15, "high": 80.16, "low": 80.11, "close": 80.11, "volume": 225.982, "quote_volume": 18108.57333, "trades": 211, "taker_buy_quote": 8652.76404}, {"ts": 1775301420000, "open": 80.11, "high": 80.17, "low": 80.11, "close": 80.16, "volume": 296.7, "quote_volume": 23777.03854, "trades": 192, "taker_buy_quote": 21556.15096}, {"ts": 1775301480000, "open": 80.15, "high": 80.17, "low": 80.13, "close": 80.15, "volume": 399.15, "quote_volume": 31990.55981, "trades": 286, "taker_buy_quote": 13549.13579}, {"ts": 1775301540000, "open": 80.16, "high": 80.16, "low": 80.14, "close": 80.15, "volume": 64.571, "quote_volume": 5175.15026, "trades": 63, "taker_buy_quote": 2773.36017}, {"ts": 1775301600000, "open": 80.15, "high": 80.17, "low": 80.14, "close": 80.15, "volume": 741.005, "quote_volume": 59393.25009, "trades": 195, "taker_buy_quote": 56998.32741}, {"ts": 1775301660000, "open": 80.15, "high": 80.16, "low": 80.1, "close": 80.12, "volume": 2688.355, "quote_volume": 215423.21809, "trades": 869, "taker_buy_quote": 72825.1448}, {"ts": 1775301720000, "open": 80.13, "high": 80.14, "low": 80.11, "close": 80.14, "volume": 759.235, "quote_volume": 60835.42967, "trades": 258, "taker_buy_quote": 43809.15233}, {"ts": 1775301780000, "open": 80.14, "high": 80.15, "low": 80.13, "close": 80.13, "volume": 70.778, "quote_volume": 5672.1743, "trades": 68, "taker_buy_quote": 2838.72561}, {"ts": 1775301840000, "open": 80.14, "high": 80.14, "low": 80.07, "close": 80.08, "volume": 2274.366, "quote_volume": 182239.72282, "trades": 728, "taker_buy_quote": 30257.58688}, {"ts": 1775301900000, "open": 80.08, "high": 80.09, "low": 80.05, "close": 80.06, "volume": 427.155, "quote_volume": 34203.20667, "trades": 173, "taker_buy_quote": 9655.06518}, {"ts": 1775301960000, "open": 80.06, "high": 80.06, "low": 80.04, "close": 80.04, "volume": 612.389, "quote_volume": 49018.20167, "trades": 293, "taker_buy_quote": 21490.2311}, {"ts": 1775302020000, "open": 80.04, "high": 80.2, "low": 80.04, "close": 80.2, "volume": 4750.155, "quote_volume": 380618.2399, "trades": 794, "taker_buy_quote": 304153.12599}, {"ts": 1775302080000, "open": 80.19, "high": 80.19, "low": 80.16, "close": 80.18, "volume": 458.426, "quote_volume": 36754.22425, "trades": 214, "taker_buy_quote": 6948.06945}, {"ts": 1775302140000, "open": 80.18, "high": 80.21, "low": 80.18, "close": 80.2, "volume": 35.96, "quote_volume": 2883.99197, "trades": 92, "taker_buy_quote": 2162.06191}, {"ts": 1775302200000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.22, "volume": 148.018, "quote_volume": 11871.81611, "trades": 77, "taker_buy_quote": 6085.29834}, {"ts": 1775302260000, "open": 80.22, "high": 80.23, "low": 80.21, "close": 80.22, "volume": 1120.559, "quote_volume": 89886.69447, "trades": 368, "taker_buy_quote": 5016.74613}, {"ts": 1775302320000, "open": 80.21, "high": 80.22, "low": 80.19, "close": 80.22, "volume": 842.613, "quote_volume": 67583.31104, "trades": 439, "taker_buy_quote": 16450.05412}, {"ts": 1775302380000, "open": 80.22, "high": 80.23, "low": 80.2, "close": 80.22, "volume": 570.768, "quote_volume": 45784.90901, "trades": 153, "taker_buy_quote": 19089.87151}, {"ts": 1775302440000, "open": 80.22, "high": 80.22, "low": 80.2, "close": 80.2, "volume": 179.475, "quote_volume": 14395.67955, "trades": 89, "taker_buy_quote": 3104.58515}, {"ts": 1775302500000, "open": 80.2, "high": 80.22, "low": 80.2, "close": 80.22, "volume": 232.838, "quote_volume": 18675.91168, "trades": 80, "taker_buy_quote": 16242.91486}, {"ts": 1775302560000, "open": 80.21, "high": 80.22, "low": 80.21, "close": 80.21, "volume": 76.519, "quote_volume": 6138.06819, "trades": 53, "taker_buy_quote": 3844.1424}, {"ts": 1775302620000, "open": 80.21, "high": 80.22, "low": 80.21, "close": 80.21, "volume": 304.902, "quote_volume": 24458.57429, "trades": 105, "taker_buy_quote": 19131.42714}, {"ts": 1775302680000, "open": 80.22, "high": 80.23, "low": 80.21, "close": 80.22, "volume": 129.037, "quote_volume": 10351.34573, "trades": 114, "taker_buy_quote": 5143.75509}, {"ts": 1775302740000, "open": 80.22, "high": 80.22, "low": 80.21, "close": 80.21, "volume": 156.673, "quote_volume": 12567.1862, "trades": 108, "taker_buy_quote": 1638.97482}, {"ts": 1775302800000, "open": 80.22, "high": 80.22, "low": 80.2, "close": 80.21, "volume": 2652.663, "quote_volume": 212757.73714, "trades": 571, "taker_buy_quote": 7077.08624}, {"ts": 1775302860000, "open": 80.22, "high": 80.26, "low": 80.21, "close": 80.25, "volume": 605.409, "quote_volume": 48577.88701, "trades": 157, "taker_buy_quote": 24659.71755}, {"ts": 1775302920000, "open": 80.26, "high": 80.27, "low": 80.21, "close": 80.24, "volume": 1052.387, "quote_volume": 84443.74955, "trades": 475, "taker_buy_quote": 18034.04565}, {"ts": 1775302980000, "open": 80.23, "high": 80.24, "low": 80.23, "close": 80.24, "volume": 59.093, "quote_volume": 4741.13741, "trades": 32, "taker_buy_quote": 850.70448}, {"ts": 1775303040000, "open": 80.24, "high": 80.26, "low": 80.24, "close": 80.24, "volume": 245.546, "quote_volume": 19705.06852, "trades": 125, "taker_buy_quote": 7552.72708}, {"ts": 1775303100000, "open": 80.25, "high": 80.27, "low": 80.24, "close": 80.24, "volume": 267.468, "quote_volume": 21466.37269, "trades": 143, "taker_buy_quote": 3071.87744}, {"ts": 1775303160000, "open": 80.25, "high": 80.25, "low": 80.22, "close": 80.22, "volume": 1221.531, "quote_volume": 98005.87817, "trades": 591, "taker_buy_quote": 5711.61941}, {"ts": 1775303220000, "open": 80.23, "high": 80.24, "low": 80.22, "close": 80.22, "volume": 305.177, "quote_volume": 24484.29826, "trades": 204, "taker_buy_quote": 6576.15773}, {"ts": 1775303280000, "open": 80.22, "high": 80.23, "low": 80.22, "close": 80.23, "volume": 211.612, "quote_volume": 16975.68029, "trades": 135, "taker_buy_quote": 1329.00995}, {"ts": 1775303340000, "open": 80.23, "high": 80.24, "low": 80.22, "close": 80.23, "volume": 977.142, "quote_volume": 78399.34444, "trades": 125, "taker_buy_quote": 68082.5855}, {"ts": 1775303400000, "open": 80.23, "high": 80.23, "low": 80.22, "close": 80.22, "volume": 40.226, "quote_volume": 3227.1341, "trades": 32, "taker_buy_quote": 1639.74074}, {"ts": 1775303460000, "open": 80.22, "high": 80.23, "low": 80.22, "close": 80.23, "volume": 394.11, "quote_volume": 31615.7783, "trades": 318, "taker_buy_quote": 2199.1043}, {"ts": 1775303520000, "open": 80.23, "high": 80.24, "low": 80.22, "close": 80.24, "volume": 166.192, "quote_volume": 13333.62377, "trades": 101, "taker_buy_quote": 12232.75797}, {"ts": 1775303580000, "open": 80.23, "high": 80.25, "low": 80.2, "close": 80.2, "volume": 730.779, "quote_volume": 58619.60614, "trades": 436, "taker_buy_quote": 2412.24096}, {"ts": 1775303640000, "open": 80.2, "high": 80.23, "low": 80.2, "close": 80.23, "volume": 326.424, "quote_volume": 26184.6659, "trades": 84, "taker_buy_quote": 24608.74813}, {"ts": 1775303700000, "open": 80.23, "high": 80.24, "low": 80.22, "close": 80.22, "volume": 820.319, "quote_volume": 65809.76754, "trades": 472, "taker_buy_quote": 12975.96812}, {"ts": 1775303760000, "open": 80.23, "high": 80.23, "low": 80.17, "close": 80.18, "volume": 2824.163, "quote_volume": 226449.85947, "trades": 269, "taker_buy_quote": 22682.69746}, {"ts": 1775303820000, "open": 80.18, "high": 80.18, "low": 80.17, "close": 80.18, "volume": 130.702, "quote_volume": 10479.50244, "trades": 96, "taker_buy_quote": 2367.55504}, {"ts": 1775303880000, "open": 80.17, "high": 80.2, "low": 80.17, "close": 80.2, "volume": 742.492, "quote_volume": 59537.32283, "trades": 108, "taker_buy_quote": 40760.32623}, {"ts": 1775303940000, "open": 80.19, "high": 80.21, "low": 80.19, "close": 80.21, "volume": 249.195, "quote_volume": 19985.18056, "trades": 120, "taker_buy_quote": 6077.49599}, {"ts": 1775304000000, "open": 80.2, "high": 80.22, "low": 80.17, "close": 80.2, "volume": 633.568, "quote_volume": 50807.51361, "trades": 442, "taker_buy_quote": 24650.69096}, {"ts": 1775304060000, "open": 80.2, "high": 80.23, "low": 80.19, "close": 80.23, "volume": 213.062, "quote_volume": 17089.22421, "trades": 136, "taker_buy_quote": 11293.57839}, {"ts": 1775304120000, "open": 80.24, "high": 80.24, "low": 80.22, "close": 80.23, "volume": 162.691, "quote_volume": 13052.99633, "trades": 115, "taker_buy_quote": 5777.59621}, {"ts": 1775304180000, "open": 80.22, "high": 80.25, "low": 80.22, "close": 80.24, "volume": 188.399, "quote_volume": 15118.57036, "trades": 90, "taker_buy_quote": 13410.85944}, {"ts": 1775304240000, "open": 80.25, "high": 80.25, "low": 80.22, "close": 80.23, "volume": 583.902, "quote_volume": 46850.21322, "trades": 128, "taker_buy_quote": 8706.31157}, {"ts": 1775304300000, "open": 80.24, "high": 80.25, "low": 80.23, "close": 80.25, "volume": 173.228, "quote_volume": 13899.31641, "trades": 69, "taker_buy_quote": 5621.01629}, {"ts": 1775304360000, "open": 80.24, "high": 80.25, "low": 80.22, "close": 80.23, "volume": 2317.355, "quote_volume": 185930.45705, "trades": 330, "taker_buy_quote": 85494.67445}, {"ts": 1775304420000, "open": 80.22, "high": 80.23, "low": 80.2, "close": 80.2, "volume": 355.994, "quote_volume": 28554.69343, "trades": 102, "taker_buy_quote": 26181.10285}, {"ts": 1775304480000, "open": 80.21, "high": 80.21, "low": 80.16, "close": 80.16, "volume": 118.373, "quote_volume": 9491.58569, "trades": 137, "taker_buy_quote": 2995.81049}, {"ts": 1775304540000, "open": 80.16, "high": 80.17, "low": 80.14, "close": 80.16, "volume": 826.865, "quote_volume": 66275.37625, "trades": 165, "taker_buy_quote": 55318.85217}, {"ts": 1775304600000, "open": 80.15, "high": 80.18, "low": 80.14, "close": 80.15, "volume": 254.993, "quote_volume": 20438.93271, "trades": 167, "taker_buy_quote": 15540.89854}, {"ts": 1775304660000, "open": 80.15, "high": 80.18, "low": 80.14, "close": 80.18, "volume": 204.21, "quote_volume": 16369.53397, "trades": 140, "taker_buy_quote": 7275.56096}, {"ts": 1775304720000, "open": 80.18, "high": 80.19, "low": 80.18, "close": 80.18, "volume": 115.016, "quote_volume": 9222.59315, "trades": 96, "taker_buy_quote": 7260.34801}, {"ts": 1775304780000, "open": 80.19, "high": 80.2, "low": 80.18, "close": 80.19, "volume": 121.998, "quote_volume": 9783.33893, "trades": 68, "taker_buy_quote": 8373.53061}, {"ts": 1775304840000, "open": 80.2, "high": 80.22, "low": 80.19, "close": 80.21, "volume": 152.095, "quote_volume": 12198.59539, "trades": 89, "taker_buy_quote": 6160.367}, {"ts": 1775304900000, "open": 80.21, "high": 80.23, "low": 80.21, "close": 80.22, "volume": 274.185, "quote_volume": 21995.18958, "trades": 91, "taker_buy_quote": 6534.35948}, {"ts": 1775304960000, "open": 80.23, "high": 80.23, "low": 80.21, "close": 80.22, "volume": 300.065, "quote_volume": 24071.16561, "trades": 146, "taker_buy_quote": 2940.93829}, {"ts": 1775305020000, "open": 80.22, "high": 80.22, "low": 80.2, "close": 80.21, "volume": 223.378, "quote_volume": 17917.24424, "trades": 127, "taker_buy_quote": 7584.85338}, {"ts": 1775305080000, "open": 80.21, "high": 80.21, "low": 80.2, "close": 80.21, "volume": 109.854, "quote_volume": 8811.13699, "trades": 47, "taker_buy_quote": 6787.28999}, {"ts": 1775305140000, "open": 80.2, "high": 80.22, "low": 80.2, "close": 80.22, "volume": 313.028, "quote_volume": 25107.82084, "trades": 59, "taker_buy_quote": 20488.603}, {"ts": 1775305200000, "open": 80.22, "high": 80.22, "low": 80.21, "close": 80.21, "volume": 31.361, "quote_volume": 2515.56257, "trades": 29, "taker_buy_quote": 776.20872}, {"ts": 1775305260000, "open": 80.21, "high": 80.24, "low": 80.21, "close": 80.24, "volume": 245.002, "quote_volume": 19654.56354, "trades": 89, "taker_buy_quote": 12011.13451}, {"ts": 1775305320000, "open": 80.24, "high": 80.25, "low": 80.23, "close": 80.23, "volume": 664.537, "quote_volume": 53324.00336, "trades": 288, "taker_buy_quote": 33624.35611}, {"ts": 1775305380000, "open": 80.23, "high": 80.24, "low": 80.21, "close": 80.22, "volume": 275.032, "quote_volume": 22063.65344, "trades": 133, "taker_buy_quote": 5181.50194}, {"ts": 1775305440000, "open": 80.22, "high": 80.24, "low": 80.21, "close": 80.24, "volume": 260.765, "quote_volume": 20920.66952, "trades": 72, "taker_buy_quote": 16702.29661}, {"ts": 1775305500000, "open": 80.24, "high": 80.25, "low": 80.24, "close": 80.24, "volume": 442.676, "quote_volume": 35520.56418, "trades": 54, "taker_buy_quote": 1941.5685}, {"ts": 1775305560000, "open": 80.24, "high": 80.25, "low": 80.22, "close": 80.24, "volume": 979.393, "quote_volume": 78582.54333, "trades": 271, "taker_buy_quote": 3922.77822}, {"ts": 1775305620000, "open": 80.24, "high": 80.24, "low": 80.23, "close": 80.24, "volume": 110.379, "quote_volume": 8856.18679, "trades": 55, "taker_buy_quote": 3848.47088}, {"ts": 1775305680000, "open": 80.24, "high": 80.24, "low": 80.18, "close": 80.19, "volume": 420.039, "quote_volume": 33693.21969, "trades": 342, "taker_buy_quote": 2641.26352}, {"ts": 1775305740000, "open": 80.2, "high": 80.23, "low": 80.19, "close": 80.22, "volume": 895.508, "quote_volume": 71833.23866, "trades": 207, "taker_buy_quote": 39397.09705}, {"ts": 1775305800000, "open": 80.21, "high": 80.23, "low": 80.21, "close": 80.22, "volume": 62.306, "quote_volume": 4998.47939, "trades": 56, "taker_buy_quote": 3920.17668}, {"ts": 1775305860000, "open": 80.22, "high": 80.23, "low": 80.22, "close": 80.23, "volume": 56.501, "quote_volume": 4532.83749, "trades": 41, "taker_buy_quote": 2625.68721}, {"ts": 1775305920000, "open": 80.22, "high": 80.23, "low": 80.2, "close": 80.21, "volume": 233.07, "quote_volume": 18696.56812, "trades": 162, "taker_buy_quote": 2387.93654}, {"ts": 1775305980000, "open": 80.2, "high": 80.24, "low": 80.2, "close": 80.23, "volume": 469.115, "quote_volume": 37630.31817, "trades": 84, "taker_buy_quote": 34774.79366}, {"ts": 1775306040000, "open": 80.24, "high": 80.24, "low": 80.21, "close": 80.21, "volume": 245.477, "quote_volume": 19692.45804, "trades": 151, "taker_buy_quote": 10884.2617}, {"ts": 1775306100000, "open": 80.22, "high": 80.22, "low": 80.2, "close": 80.21, "volume": 73.472, "quote_volume": 5893.09759, "trades": 97, "taker_buy_quote": 1396.62868}, {"ts": 1775306160000, "open": 80.2, "high": 80.21, "low": 80.19, "close": 80.19, "volume": 168.731, "quote_volume": 13532.42974, "trades": 119, "taker_buy_quote": 3346.01261}, {"ts": 1775306220000, "open": 80.19, "high": 80.2, "low": 80.19, "close": 80.19, "volume": 104.195, "quote_volume": 8355.70429, "trades": 60, "taker_buy_quote": 2464.0648}, {"ts": 1775306280000, "open": 80.2, "high": 80.2, "low": 80.16, "close": 80.16, "volume": 888.21, "quote_volume": 71213.55402, "trades": 186, "taker_buy_quote": 10200.30641}, {"ts": 1775306340000, "open": 80.16, "high": 80.17, "low": 80.14, "close": 80.14, "volume": 175.19, "quote_volume": 14043.16778, "trades": 101, "taker_buy_quote": 1945.67835}, {"ts": 1775306400000, "open": 80.14, "high": 80.15, "low": 80.09, "close": 80.1, "volume": 382.945, "quote_volume": 30677.13212, "trades": 169, "taker_buy_quote": 224.1882}, {"ts": 1775306460000, "open": 80.1, "high": 80.12, "low": 80.1, "close": 80.11, "volume": 864.289, "quote_volume": 69234.46459, "trades": 187, "taker_buy_quote": 52380.47185}, {"ts": 1775306520000, "open": 80.1, "high": 80.11, "low": 80.06, "close": 80.07, "volume": 512.434, "quote_volume": 41037.56984, "trades": 167, "taker_buy_quote": 3627.43986}, {"ts": 1775306580000, "open": 80.07, "high": 80.08, "low": 80.01, "close": 80.05, "volume": 3800.879, "quote_volume": 304187.08355, "trades": 441, "taker_buy_quote": 43317.43941}, {"ts": 1775306640000, "open": 80.05, "high": 80.06, "low": 80.04, "close": 80.06, "volume": 161.05, "quote_volume": 12891.39963, "trades": 133, "taker_buy_quote": 6577.32913}, {"ts": 1775306700000, "open": 80.05, "high": 80.05, "low": 80.04, "close": 80.04, "volume": 136.075, "quote_volume": 10891.88327, "trades": 127, "taker_buy_quote": 3115.30585}, {"ts": 1775306760000, "open": 80.04, "high": 80.05, "low": 80.02, "close": 80.04, "volume": 531.718, "quote_volume": 42557.11388, "trades": 192, "taker_buy_quote": 24919.52173}, {"ts": 1775306820000, "open": 80.03, "high": 80.08, "low": 80.03, "close": 80.07, "volume": 610.062, "quote_volume": 48841.72667, "trades": 143, "taker_buy_quote": 41264.39083}, {"ts": 1775306880000, "open": 80.07, "high": 80.08, "low": 80.07, "close": 80.07, "volume": 126.315, "quote_volume": 10114.30148, "trades": 26, "taker_buy_quote": 2077.51544}, {"ts": 1775306940000, "open": 80.08, "high": 80.08, "low": 80.05, "close": 80.07, "volume": 263.39, "quote_volume": 21088.08129, "trades": 115, "taker_buy_quote": 18040.37748}, {"ts": 1775307000000, "open": 80.07, "high": 80.07, "low": 80.06, "close": 80.07, "volume": 58.148, "quote_volume": 4655.54232, "trades": 63, "taker_buy_quote": 1709.01408}, {"ts": 1775307060000, "open": 80.07, "high": 80.09, "low": 80.06, "close": 80.08, "volume": 315.601, "quote_volume": 25273.51614, "trades": 144, "taker_buy_quote": 5385.49403}, {"ts": 1775307120000, "open": 80.08, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 98.829, "quote_volume": 7913.15172, "trades": 60, "taker_buy_quote": 6200.64577}, {"ts": 1775307180000, "open": 80.07, "high": 80.09, "low": 80.06, "close": 80.08, "volume": 137.548, "quote_volume": 11014.14924, "trades": 86, "taker_buy_quote": 7204.5521}, {"ts": 1775307240000, "open": 80.09, "high": 80.11, "low": 80.09, "close": 80.1, "volume": 231.552, "quote_volume": 18546.8324, "trades": 96, "taker_buy_quote": 7367.3754}, {"ts": 1775307300000, "open": 80.11, "high": 80.12, "low": 80.1, "close": 80.11, "volume": 139.493, "quote_volume": 11174.18789, "trades": 101, "taker_buy_quote": 4360.11877}, {"ts": 1775307360000, "open": 80.12, "high": 80.12, "low": 80.11, "close": 80.11, "volume": 119.204, "quote_volume": 9549.91022, "trades": 66, "taker_buy_quote": 3827.97336}, {"ts": 1775307420000, "open": 80.11, "high": 80.11, "low": 80.1, "close": 80.1, "volume": 266.16, "quote_volume": 21321.80769, "trades": 104, "taker_buy_quote": 955.79241}, {"ts": 1775307480000, "open": 80.11, "high": 80.11, "low": 80.09, "close": 80.09, "volume": 93.807, "quote_volume": 7514.11996, "trades": 95, "taker_buy_quote": 1932.97419}, {"ts": 1775307540000, "open": 80.09, "high": 80.11, "low": 80.08, "close": 80.1, "volume": 216.294, "quote_volume": 17324.32071, "trades": 118, "taker_buy_quote": 11996.74298}, {"ts": 1775307600000, "open": 80.11, "high": 80.11, "low": 80.09, "close": 80.09, "volume": 117.33, "quote_volume": 9397.92277, "trades": 98, "taker_buy_quote": 1837.39319}, {"ts": 1775307660000, "open": 80.09, "high": 80.12, "low": 80.08, "close": 80.1, "volume": 1453.465, "quote_volume": 116436.1716, "trades": 214, "taker_buy_quote": 113660.67316}, {"ts": 1775307720000, "open": 80.09, "high": 80.09, "low": 80.06, "close": 80.09, "volume": 260.377, "quote_volume": 20849.39421, "trades": 161, "taker_buy_quote": 14108.53947}, {"ts": 1775307780000, "open": 80.08, "high": 80.09, "low": 80.07, "close": 80.07, "volume": 68.536, "quote_volume": 5488.31238, "trades": 62, "taker_buy_quote": 3354.07147}, {"ts": 1775307840000, "open": 80.07, "high": 80.07, "low": 80.06, "close": 80.06, "volume": 188.947, "quote_volume": 15127.8463, "trades": 70, "taker_buy_quote": 3403.53549}, {"ts": 1775307900000, "open": 80.07, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 561.029, "quote_volume": 44919.60842, "trades": 113, "taker_buy_quote": 24683.3718}, {"ts": 1775307960000, "open": 80.08, "high": 80.08, "low": 80.07, "close": 80.08, "volume": 71.848, "quote_volume": 5753.23403, "trades": 63, "taker_buy_quote": 2920.27736}, {"ts": 1775308020000, "open": 80.08, "high": 80.08, "low": 80.06, "close": 80.06, "volume": 144.967, "quote_volume": 11607.40818, "trades": 75, "taker_buy_quote": 3030.33153}, {"ts": 1775308080000, "open": 80.07, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 105.739, "quote_volume": 8466.4481, "trades": 73, "taker_buy_quote": 4394.12918}, {"ts": 1775308140000, "open": 80.07, "high": 80.09, "low": 80.06, "close": 80.09, "volume": 217.723, "quote_volume": 17433.96295, "trades": 92, "taker_buy_quote": 15170.14587}, {"ts": 1775308200000, "open": 80.09, "high": 80.12, "low": 80.09, "close": 80.11, "volume": 441.251, "quote_volume": 35349.11283, "trades": 129, "taker_buy_quote": 29695.68515}, {"ts": 1775308260000, "open": 80.11, "high": 80.12, "low": 80.1, "close": 80.1, "volume": 58.488, "quote_volume": 4685.37656, "trades": 60, "taker_buy_quote": 2872.28071}, {"ts": 1775308320000, "open": 80.1, "high": 80.1, "low": 80.07, "close": 80.09, "volume": 910.014, "quote_volume": 72873.37814, "trades": 149, "taker_buy_quote": 1368.03325}, {"ts": 1775308380000, "open": 80.09, "high": 80.1, "low": 80.07, "close": 80.1, "volume": 1637.783, "quote_volume": 131159.25772, "trades": 172, "taker_buy_quote": 30820.01711}, {"ts": 1775308440000, "open": 80.1, "high": 80.12, "low": 80.1, "close": 80.12, "volume": 628.098, "quote_volume": 50320.65495, "trades": 168, "taker_buy_quote": 44141.60153}, {"ts": 1775308500000, "open": 80.12, "high": 80.13, "low": 80.11, "close": 80.12, "volume": 319.719, "quote_volume": 25616.47144, "trades": 131, "taker_buy_quote": 9051.65646}, {"ts": 1775308560000, "open": 80.13, "high": 80.14, "low": 80.11, "close": 80.11, "volume": 557.566, "quote_volume": 44675.87154, "trades": 141, "taker_buy_quote": 16171.48026}, {"ts": 1775308620000, "open": 80.12, "high": 80.12, "low": 80.1, "close": 80.12, "volume": 664.016, "quote_volume": 53195.38179, "trades": 145, "taker_buy_quote": 14078.31585}, {"ts": 1775308680000, "open": 80.11, "high": 80.15, "low": 80.11, "close": 80.14, "volume": 85.116, "quote_volume": 6820.35167, "trades": 129, "taker_buy_quote": 3275.63171}, {"ts": 1775308740000, "open": 80.15, "high": 80.16, "low": 80.14, "close": 80.16, "volume": 90.436, "quote_volume": 7249.02672, "trades": 96, "taker_buy_quote": 6381.45872}, {"ts": 1775308800000, "open": 80.15, "high": 80.2, "low": 80.15, "close": 80.2, "volume": 142.602, "quote_volume": 11432.43128, "trades": 138, "taker_buy_quote": 4874.19811}, {"ts": 1775308860000, "open": 80.19, "high": 80.2, "low": 80.14, "close": 80.15, "volume": 439.225, "quote_volume": 35217.00186, "trades": 178, "taker_buy_quote": 14189.22647}, {"ts": 1775308920000, "open": 80.15, "high": 80.15, "low": 80.12, "close": 80.12, "volume": 65.906, "quote_volume": 5281.09987, "trades": 89, "taker_buy_quote": 1609.59308}, {"ts": 1775308980000, "open": 80.12, "high": 80.13, "low": 80.12, "close": 80.12, "volume": 63.705, "quote_volume": 5104.18419, "trades": 58, "taker_buy_quote": 1118.53467}, {"ts": 1775309040000, "open": 80.13, "high": 80.15, "low": 80.12, "close": 80.15, "volume": 79.041, "quote_volume": 6334.13051, "trades": 116, "taker_buy_quote": 5216.80118}, {"ts": 1775309100000, "open": 80.15, "high": 80.18, "low": 80.13, "close": 80.14, "volume": 1430.332, "quote_volume": 114655.20721, "trades": 212, "taker_buy_quote": 2799.017}, {"ts": 1775309160000, "open": 80.14, "high": 80.15, "low": 80.13, "close": 80.14, "volume": 80.459, "quote_volume": 6447.88376, "trades": 82, "taker_buy_quote": 4417.01049}, {"ts": 1775309220000, "open": 80.15, "high": 80.15, "low": 80.13, "close": 80.13, "volume": 143.409, "quote_volume": 11493.5543, "trades": 69, "taker_buy_quote": 8276.44801}, {"ts": 1775309280000, "open": 80.13, "high": 80.18, "low": 80.12, "close": 80.14, "volume": 848.117, "quote_volume": 67979.22252, "trades": 281, "taker_buy_quote": 17778.8942}, {"ts": 1775309340000, "open": 80.14, "high": 80.15, "low": 80.12, "close": 80.13, "volume": 223.914, "quote_volume": 17942.81593, "trades": 97, "taker_buy_quote": 15495.28732}, {"ts": 1775309400000, "open": 80.13, "high": 80.13, "low": 80.09, "close": 80.09, "volume": 392.964, "quote_volume": 31484.67243, "trades": 141, "taker_buy_quote": 3078.38604}, {"ts": 1775309460000, "open": 80.1, "high": 80.1, "low": 80.05, "close": 80.05, "volume": 1411.846, "quote_volume": 113034.42224, "trades": 296, "taker_buy_quote": 54229.89205}, {"ts": 1775309520000, "open": 80.04, "high": 80.06, "low": 80.04, "close": 80.06, "volume": 2343.738, "quote_volume": 187609.32195, "trades": 223, "taker_buy_quote": 184380.29086}, {"ts": 1775309580000, "open": 80.06, "high": 80.06, "low": 80.04, "close": 80.05, "volume": 250.983, "quote_volume": 20091.37957, "trades": 106, "taker_buy_quote": 5232.10353}, {"ts": 1775309640000, "open": 80.06, "high": 80.06, "low": 80.05, "close": 80.05, "volume": 90.992, "quote_volume": 7284.39379, "trades": 39, "taker_buy_quote": 3876.42514}, {"ts": 1775309700000, "open": 80.06, "high": 80.06, "low": 80.02, "close": 80.04, "volume": 205.871, "quote_volume": 16479.04, "trades": 199, "taker_buy_quote": 11366.06681}, {"ts": 1775309760000, "open": 80.04, "high": 80.11, "low": 80.04, "close": 80.11, "volume": 1567.521, "quote_volume": 125505.1883, "trades": 397, "taker_buy_quote": 71542.3848}, {"ts": 1775309820000, "open": 80.12, "high": 80.26, "low": 80.12, "close": 80.21, "volume": 3189.381, "quote_volume": 255773.1131, "trades": 996, "taker_buy_quote": 170232.12282}, {"ts": 1775309880000, "open": 80.2, "high": 80.21, "low": 80.15, "close": 80.18, "volume": 1758.402, "quote_volume": 140980.06629, "trades": 347, "taker_buy_quote": 49328.42029}, {"ts": 1775309940000, "open": 80.18, "high": 80.19, "low": 80.14, "close": 80.16, "volume": 1797.689, "quote_volume": 144111.33391, "trades": 256, "taker_buy_quote": 8605.67875}, {"ts": 1775310000000, "open": 80.15, "high": 80.18, "low": 80.12, "close": 80.15, "volume": 4333.754, "quote_volume": 347318.80552, "trades": 413, "taker_buy_quote": 42052.56401}, {"ts": 1775310060000, "open": 80.15, "high": 80.16, "low": 80.13, "close": 80.15, "volume": 657.359, "quote_volume": 52680.92921, "trades": 221, "taker_buy_quote": 19869.9922}, {"ts": 1775310120000, "open": 80.16, "high": 80.18, "low": 80.14, "close": 80.16, "volume": 295.766, "quote_volume": 23709.60033, "trades": 261, "taker_buy_quote": 14444.35326}, {"ts": 1775310180000, "open": 80.16, "high": 80.16, "low": 80.13, "close": 80.13, "volume": 468.507, "quote_volume": 37551.86341, "trades": 146, "taker_buy_quote": 3873.8098}, {"ts": 1775310240000, "open": 80.13, "high": 80.15, "low": 80.13, "close": 80.14, "volume": 521.418, "quote_volume": 41786.64334, "trades": 83, "taker_buy_quote": 38112.57395}, {"ts": 1775310300000, "open": 80.15, "high": 80.15, "low": 80.1, "close": 80.1, "volume": 191.502, "quote_volume": 15340.1946, "trades": 133, "taker_buy_quote": 2265.31041}, {"ts": 1775310360000, "open": 80.1, "high": 80.11, "low": 80.08, "close": 80.1, "volume": 495.36, "quote_volume": 39674.75309, "trades": 167, "taker_buy_quote": 34287.95409}, {"ts": 1775310420000, "open": 80.11, "high": 80.12, "low": 80.1, "close": 80.11, "volume": 469.006, "quote_volume": 37572.22892, "trades": 106, "taker_buy_quote": 25957.8987}, {"ts": 1775310480000, "open": 80.11, "high": 80.12, "low": 80.09, "close": 80.09, "volume": 147.816, "quote_volume": 11840.94716, "trades": 123, "taker_buy_quote": 1060.65044}, {"ts": 1775310540000, "open": 80.09, "high": 80.09, "low": 80.07, "close": 80.08, "volume": 173.728, "quote_volume": 13912.16425, "trades": 103, "taker_buy_quote": 12719.72353}, {"ts": 1775310600000, "open": 80.08, "high": 80.1, "low": 80.06, "close": 80.1, "volume": 146.817, "quote_volume": 11756.461, "trades": 167, "taker_buy_quote": 5981.00768}, {"ts": 1775310660000, "open": 80.09, "high": 80.1, "low": 80.08, "close": 80.08, "volume": 102.765, "quote_volume": 8230.36166, "trades": 79, "taker_buy_quote": 1433.92073}, {"ts": 1775310720000, "open": 80.08, "high": 80.09, "low": 80.07, "close": 80.09, "volume": 181.584, "quote_volume": 14541.15655, "trades": 136, "taker_buy_quote": 7748.46626}, {"ts": 1775310780000, "open": 80.08, "high": 80.09, "low": 79.93, "close": 79.98, "volume": 5197.83, "quote_volume": 415798.96933, "trades": 900, "taker_buy_quote": 40620.8347}, {"ts": 1775310840000, "open": 79.99, "high": 80.03, "low": 79.97, "close": 80.01, "volume": 676.522, "quote_volume": 54125.61701, "trades": 224, "taker_buy_quote": 11270.54826}, {"ts": 1775310900000, "open": 80.02, "high": 80.08, "low": 80.01, "close": 80.06, "volume": 635.86, "quote_volume": 50896.40022, "trades": 258, "taker_buy_quote": 35389.00203}, {"ts": 1775310960000, "open": 80.06, "high": 80.13, "low": 80.06, "close": 80.07, "volume": 1408.348, "quote_volume": 112778.15796, "trades": 430, "taker_buy_quote": 84199.06107}, {"ts": 1775311020000, "open": 80.07, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 147.968, "quote_volume": 11847.98948, "trades": 96, "taker_buy_quote": 10646.76941}, {"ts": 1775311080000, "open": 80.08, "high": 80.08, "low": 80.06, "close": 80.06, "volume": 119.262, "quote_volume": 9549.62602, "trades": 97, "taker_buy_quote": 6752.97383}, {"ts": 1775311140000, "open": 80.07, "high": 80.07, "low": 80.03, "close": 80.03, "volume": 635.669, "quote_volume": 50888.19609, "trades": 151, "taker_buy_quote": 13559.23276}, {"ts": 1775311200000, "open": 80.03, "high": 80.07, "low": 80.03, "close": 80.07, "volume": 581.606, "quote_volume": 46560.26487, "trades": 494, "taker_buy_quote": 44727.80552}, {"ts": 1775311260000, "open": 80.07, "high": 80.07, "low": 80.06, "close": 80.07, "volume": 214.247, "quote_volume": 17153.4863, "trades": 61, "taker_buy_quote": 6977.94036}, {"ts": 1775311320000, "open": 80.07, "high": 80.08, "low": 80.06, "close": 80.06, "volume": 862.877, "quote_volume": 69090.60434, "trades": 224, "taker_buy_quote": 27612.18293}, {"ts": 1775311380000, "open": 80.06, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 354.804, "quote_volume": 28408.85891, "trades": 254, "taker_buy_quote": 23024.30435}, {"ts": 1775311440000, "open": 80.07, "high": 80.08, "low": 80.05, "close": 80.05, "volume": 339.182, "quote_volume": 27157.49656, "trades": 123, "taker_buy_quote": 6526.75721}, {"ts": 1775311500000, "open": 80.06, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 311.693, "quote_volume": 24957.54599, "trades": 191, "taker_buy_quote": 23740.1826}, {"ts": 1775311560000, "open": 80.07, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 365.91, "quote_volume": 29299.1981, "trades": 105, "taker_buy_quote": 9122.47968}, {"ts": 1775311620000, "open": 80.07, "high": 80.07, "low": 80.06, "close": 80.06, "volume": 125.848, "quote_volume": 10076.1437, "trades": 46, "taker_buy_quote": 6027.82974}, {"ts": 1775311680000, "open": 80.07, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 604.418, "quote_volume": 48395.83733, "trades": 261, "taker_buy_quote": 41284.21866}, {"ts": 1775311740000, "open": 80.08, "high": 80.09, "low": 80.06, "close": 80.08, "volume": 570.939, "quote_volume": 45718.78083, "trades": 225, "taker_buy_quote": 13917.85642}, {"ts": 1775311800000, "open": 80.09, "high": 80.09, "low": 80.06, "close": 80.07, "volume": 468.28, "quote_volume": 37498.33813, "trades": 120, "taker_buy_quote": 4354.52392}, {"ts": 1775311860000, "open": 80.06, "high": 80.09, "low": 80.05, "close": 80.08, "volume": 842.603, "quote_volume": 67464.32964, "trades": 237, "taker_buy_quote": 53394.85642}, {"ts": 1775311920000, "open": 80.09, "high": 80.09, "low": 80.05, "close": 80.05, "volume": 311.268, "quote_volume": 24924.65717, "trades": 123, "taker_buy_quote": 1301.7968}, {"ts": 1775311980000, "open": 80.05, "high": 80.06, "low": 80.05, "close": 80.06, "volume": 99.188, "quote_volume": 7940.22806, "trades": 45, "taker_buy_quote": 1830.65196}, {"ts": 1775312040000, "open": 80.06, "high": 80.06, "low": 80.05, "close": 80.05, "volume": 193.617, "quote_volume": 15500.62248, "trades": 65, "taker_buy_quote": 12662.52978}, {"ts": 1775312100000, "open": 80.06, "high": 80.06, "low": 80.04, "close": 80.06, "volume": 663.029, "quote_volume": 53073.73344, "trades": 228, "taker_buy_quote": 8236.88758}, {"ts": 1775312160000, "open": 80.06, "high": 80.06, "low": 80.05, "close": 80.06, "volume": 181.082, "quote_volume": 14496.80491, "trades": 99, "taker_buy_quote": 9533.62486}, {"ts": 1775312220000, "open": 80.06, "high": 80.06, "low": 80.01, "close": 80.01, "volume": 788.205, "quote_volume": 63071.32649, "trades": 195, "taker_buy_quote": 3682.22926}, {"ts": 1775312280000, "open": 80.02, "high": 80.05, "low": 80.01, "close": 80.05, "volume": 1677.19, "quote_volume": 134212.0088, "trades": 723, "taker_buy_quote": 95517.78661}, {"ts": 1775312340000, "open": 80.04, "high": 80.08, "low": 80.03, "close": 80.07, "volume": 1947.268, "quote_volume": 155852.76443, "trades": 230, "taker_buy_quote": 21584.06207}, {"ts": 1775312400000, "open": 80.08, "high": 80.11, "low": 80.07, "close": 80.1, "volume": 328.419, "quote_volume": 26301.63797, "trades": 253, "taker_buy_quote": 22650.06893}, {"ts": 1775312460000, "open": 80.11, "high": 80.11, "low": 80.07, "close": 80.07, "volume": 275.65, "quote_volume": 22074.87899, "trades": 144, "taker_buy_quote": 2087.55205}, {"ts": 1775312520000, "open": 80.07, "high": 80.08, "low": 80.06, "close": 80.07, "volume": 109.931, "quote_volume": 8801.91443, "trades": 102, "taker_buy_quote": 3950.89068}, {"ts": 1775312580000, "open": 80.06, "high": 80.07, "low": 80.06, "close": 80.06, "volume": 111.967, "quote_volume": 8964.4665, "trades": 54, "taker_buy_quote": 3110.55936}, {"ts": 1775312640000, "open": 80.07, "high": 80.07, "low": 80.03, "close": 80.03, "volume": 282.989, "quote_volume": 22651.31787, "trades": 163, "taker_buy_quote": 5463.74592}, {"ts": 1775312700000, "open": 80.04, "high": 80.05, "low": 80.03, "close": 80.05, "volume": 947.363, "quote_volume": 75826.48981, "trades": 528, "taker_buy_quote": 72206.01187}, {"ts": 1775312760000, "open": 80.05, "high": 80.05, "low": 80.03, "close": 80.04, "volume": 129.38, "quote_volume": 10355.7788, "trades": 71, "taker_buy_quote": 3358.79057}, {"ts": 1775312820000, "open": 80.04, "high": 80.04, "low": 80.01, "close": 80.02, "volume": 262.572, "quote_volume": 21011.558, "trades": 114, "taker_buy_quote": 3192.41744}, {"ts": 1775312880000, "open": 80.02, "high": 80.03, "low": 80.01, "close": 80.02, "volume": 1329.453, "quote_volume": 106382.01266, "trades": 861, "taker_buy_quote": 99588.57973}, {"ts": 1775312940000, "open": 80.03, "high": 80.03, "low": 79.99, "close": 80.0, "volume": 733.727, "quote_volume": 58705.51004, "trades": 172, "taker_buy_quote": 5649.93582}, {"ts": 1775313000000, "open": 79.99, "high": 79.99, "low": 79.95, "close": 79.95, "volume": 745.98, "quote_volume": 59656.06874, "trades": 183, "taker_buy_quote": 22596.32179}, {"ts": 1775313060000, "open": 79.95, "high": 79.95, "low": 79.88, "close": 79.91, "volume": 1606.144, "quote_volume": 128353.05343, "trades": 672, "taker_buy_quote": 46910.00924}, {"ts": 1775313120000, "open": 79.91, "high": 79.94, "low": 79.9, "close": 79.94, "volume": 994.607, "quote_volume": 79482.65949, "trades": 414, "taker_buy_quote": 68538.09107}, {"ts": 1775313180000, "open": 79.93, "high": 79.93, "low": 79.91, "close": 79.91, "volume": 487.687, "quote_volume": 38977.75236, "trades": 136, "taker_buy_quote": 5847.1197}, {"ts": 1775313240000, "open": 79.92, "high": 79.93, "low": 79.91, "close": 79.93, "volume": 698.461, "quote_volume": 55821.616, "trades": 429, "taker_buy_quote": 33554.21706}, {"ts": 1775313300000, "open": 79.92, "high": 79.95, "low": 79.92, "close": 79.94, "volume": 1036.552, "quote_volume": 82857.12641, "trades": 297, "taker_buy_quote": 47640.9716}, {"ts": 1775313360000, "open": 79.94, "high": 79.94, "low": 79.92, "close": 79.93, "volume": 193.731, "quote_volume": 15483.61746, "trades": 95, "taker_buy_quote": 3770.69552}, {"ts": 1775313420000, "open": 79.92, "high": 79.95, "low": 79.92, "close": 79.92, "volume": 1532.298, "quote_volume": 122482.04234, "trades": 392, "taker_buy_quote": 87907.08583}, {"ts": 1775313480000, "open": 79.93, "high": 79.93, "low": 79.89, "close": 79.89, "volume": 553.94, "quote_volume": 44268.03925, "trades": 181, "taker_buy_quote": 9138.15853}, {"ts": 1775313540000, "open": 79.89, "high": 79.9, "low": 79.71, "close": 79.76, "volume": 7212.135, "quote_volume": 575473.79662, "trades": 1898, "taker_buy_quote": 247421.24836}, {"ts": 1775313600000, "open": 79.76, "high": 79.78, "low": 79.68, "close": 79.7, "volume": 2693.001, "quote_volume": 214695.61818, "trades": 637, "taker_buy_quote": 38226.87871}, {"ts": 1775313660000, "open": 79.7, "high": 79.71, "low": 79.57, "close": 79.7, "volume": 8905.792, "quote_volume": 708978.72249, "trades": 1604, "taker_buy_quote": 169215.9635}, {"ts": 1775313720000, "open": 79.71, "high": 79.75, "low": 79.7, "close": 79.71, "volume": 1461.163, "quote_volume": 116484.66847, "trades": 483, "taker_buy_quote": 52040.12556}, {"ts": 1775313780000, "open": 79.7, "high": 79.78, "low": 79.7, "close": 79.77, "volume": 1138.256, "quote_volume": 90755.70853, "trades": 472, "taker_buy_quote": 86871.21205}, {"ts": 1775313840000, "open": 79.77, "high": 79.79, "low": 79.74, "close": 79.76, "volume": 1971.394, "quote_volume": 157237.21567, "trades": 495, "taker_buy_quote": 50583.7523}, {"ts": 1775313900000, "open": 79.76, "high": 79.8, "low": 79.74, "close": 79.8, "volume": 1443.121, "quote_volume": 115126.85643, "trades": 608, "taker_buy_quote": 64169.42708}, {"ts": 1775313960000, "open": 79.81, "high": 79.87, "low": 79.81, "close": 79.87, "volume": 603.72, "quote_volume": 48202.43714, "trades": 286, "taker_buy_quote": 27048.15047}, {"ts": 1775314020000, "open": 79.87, "high": 79.87, "low": 79.84, "close": 79.87, "volume": 635.396, "quote_volume": 50738.5548, "trades": 246, "taker_buy_quote": 46573.88526}, {"ts": 1775314080000, "open": 79.87, "high": 79.89, "low": 79.86, "close": 79.88, "volume": 719.729, "quote_volume": 57491.80188, "trades": 289, "taker_buy_quote": 33685.51393}, {"ts": 1775314140000, "open": 79.89, "high": 79.89, "low": 79.84, "close": 79.84, "volume": 1008.088, "quote_volume": 80500.82984, "trades": 247, "taker_buy_quote": 11041.48384}, {"ts": 1775314200000, "open": 79.85, "high": 79.86, "low": 79.83, "close": 79.85, "volume": 1218.043, "quote_volume": 97255.03141, "trades": 394, "taker_buy_quote": 51561.73206}, {"ts": 1775314260000, "open": 79.85, "high": 79.86, "low": 79.83, "close": 79.84, "volume": 835.09, "quote_volume": 66675.74182, "trades": 283, "taker_buy_quote": 22721.49158}, {"ts": 1775314320000, "open": 79.84, "high": 79.86, "low": 79.84, "close": 79.85, "volume": 817.146, "quote_volume": 65246.41549, "trades": 302, "taker_buy_quote": 39750.53579}, {"ts": 1775314380000, "open": 79.85, "high": 79.88, "low": 79.84, "close": 79.87, "volume": 714.385, "quote_volume": 57046.0298, "trades": 228, "taker_buy_quote": 45122.89618}, {"ts": 1775314440000, "open": 79.88, "high": 79.88, "low": 79.84, "close": 79.85, "volume": 586.451, "quote_volume": 46837.07813, "trades": 164, "taker_buy_quote": 7449.90663}, {"ts": 1775314500000, "open": 79.84, "high": 79.86, "low": 79.84, "close": 79.85, "volume": 296.853, "quote_volume": 23703.25378, "trades": 116, "taker_buy_quote": 18096.92873}, {"ts": 1775314560000, "open": 79.85, "high": 79.86, "low": 79.85, "close": 79.86, "volume": 223.542, "quote_volume": 17851.24559, "trades": 57, "taker_buy_quote": 11315.28354}, {"ts": 1775314620000, "open": 79.86, "high": 79.95, "low": 79.84, "close": 79.95, "volume": 3091.561, "quote_volume": 246969.61935, "trades": 804, "taker_buy_quote": 215034.57503}, {"ts": 1775314680000, "open": 79.95, "high": 80.26, "low": 79.94, "close": 80.24, "volume": 10265.487, "quote_volume": 822330.75512, "trades": 1890, "taker_buy_quote": 597898.31501}, {"ts": 1775314740000, "open": 80.25, "high": 80.37, "low": 80.15, "close": 80.36, "volume": 9301.235, "quote_volume": 746927.19553, "trades": 1424, "taker_buy_quote": 485169.62323}, {"ts": 1775314800000, "open": 80.35, "high": 80.36, "low": 80.27, "close": 80.34, "volume": 3311.188, "quote_volume": 265950.73445, "trades": 774, "taker_buy_quote": 151663.25939}, {"ts": 1775314860000, "open": 80.33, "high": 80.34, "low": 80.31, "close": 80.32, "volume": 5858.668, "quote_volume": 470576.92848, "trades": 462, "taker_buy_quote": 84569.50494}, {"ts": 1775314920000, "open": 80.31, "high": 80.48, "low": 80.3, "close": 80.44, "volume": 4279.525, "quote_volume": 344110.95596, "trades": 919, "taker_buy_quote": 275207.65297}, {"ts": 1775314980000, "open": 80.43, "high": 80.57, "low": 80.41, "close": 80.56, "volume": 4341.381, "quote_volume": 349384.95018, "trades": 1100, "taker_buy_quote": 263487.54824}, {"ts": 1775315040000, "open": 80.55, "high": 80.95, "low": 80.55, "close": 80.9, "volume": 24555.807, "quote_volume": 1983389.75608, "trades": 3493, "taker_buy_quote": 1290920.15786}, {"ts": 1775315100000, "open": 80.9, "high": 80.99, "low": 80.7, "close": 80.73, "volume": 9920.503, "quote_volume": 801870.56655, "trades": 2287, "taker_buy_quote": 305912.23274}, {"ts": 1775315160000, "open": 80.73, "high": 81.18, "low": 80.68, "close": 81.12, "volume": 32610.797, "quote_volume": 2641766.52815, "trades": 5037, "taker_buy_quote": 1581701.81238}, {"ts": 1775315220000, "open": 81.12, "high": 81.47, "low": 80.99, "close": 81.33, "volume": 36275.681, "quote_volume": 2948533.52624, "trades": 5224, "taker_buy_quote": 1516903.18962}, {"ts": 1775315280000, "open": 81.33, "high": 81.61, "low": 81.27, "close": 81.31, "volume": 28452.689, "quote_volume": 2318340.54639, "trades": 4409, "taker_buy_quote": 853130.35138}, {"ts": 1775315340000, "open": 81.32, "high": 81.32, "low": 81.09, "close": 81.18, "volume": 27279.088, "quote_volume": 2214804.69556, "trades": 2457, "taker_buy_quote": 775966.84483}, {"ts": 1775315400000, "open": 81.19, "high": 81.22, "low": 81.09, "close": 81.1, "volume": 6543.128, "quote_volume": 530938.31408, "trades": 824, "taker_buy_quote": 82209.63095}, {"ts": 1775315460000, "open": 81.1, "high": 81.12, "low": 81.03, "close": 81.05, "volume": 11953.839, "quote_volume": 969025.24799, "trades": 1299, "taker_buy_quote": 528065.36711}, {"ts": 1775315520000, "open": 81.05, "high": 81.36, "low": 81.02, "close": 81.15, "volume": 17401.738, "quote_volume": 1412895.72415, "trades": 2855, "taker_buy_quote": 955784.60942}, {"ts": 1775315580000, "open": 81.16, "high": 81.24, "low": 81.13, "close": 81.13, "volume": 3384.52, "quote_volume": 274780.1095, "trades": 880, "taker_buy_quote": 145552.40515}, {"ts": 1775315640000, "open": 81.14, "high": 81.17, "low": 81.06, "close": 81.16, "volume": 4265.551, "quote_volume": 346051.82454, "trades": 1200, "taker_buy_quote": 228332.66529}, {"ts": 1775315700000, "open": 81.15, "high": 81.15, "low": 81.05, "close": 81.09, "volume": 4372.043, "quote_volume": 354542.41826, "trades": 954, "taker_buy_quote": 140421.07671}, {"ts": 1775315760000, "open": 81.1, "high": 81.16, "low": 81.08, "close": 81.08, "volume": 4060.414, "quote_volume": 329390.35444, "trades": 777, "taker_buy_quote": 142912.33099}, {"ts": 1775315820000, "open": 81.08, "high": 81.12, "low": 81.08, "close": 81.11, "volume": 2853.516, "quote_volume": 231445.31048, "trades": 451, "taker_buy_quote": 146534.08712}, {"ts": 1775315880000, "open": 81.11, "high": 81.12, "low": 81.08, "close": 81.12, "volume": 2446.921, "quote_volume": 198454.92297, "trades": 379, "taker_buy_quote": 132318.12047}, {"ts": 1775315940000, "open": 81.11, "high": 81.13, "low": 81.08, "close": 81.11, "volume": 1720.393, "quote_volume": 139524.04011, "trades": 387, "taker_buy_quote": 100833.91787}, {"ts": 1775316000000, "open": 81.12, "high": 81.15, "low": 81.11, "close": 81.11, "volume": 866.203, "quote_volume": 70265.52933, "trades": 258, "taker_buy_quote": 15114.73202}, {"ts": 1775316060000, "open": 81.12, "high": 81.14, "low": 81.08, "close": 81.1, "volume": 2675.779, "quote_volume": 217038.31535, "trades": 508, "taker_buy_quote": 62089.35495}, {"ts": 1775316120000, "open": 81.1, "high": 81.11, "low": 81.0, "close": 81.08, "volume": 4659.449, "quote_volume": 377543.13468, "trades": 861, "taker_buy_quote": 149726.8547}, {"ts": 1775316180000, "open": 81.09, "high": 81.09, "low": 81.04, "close": 81.05, "volume": 1049.529, "quote_volume": 85072.02338, "trades": 408, "taker_buy_quote": 51452.01556}, {"ts": 1775316240000, "open": 81.06, "high": 81.06, "low": 80.88, "close": 80.89, "volume": 2160.846, "quote_volume": 174954.66157, "trades": 716, "taker_buy_quote": 28243.76588}, {"ts": 1775316300000, "open": 80.89, "high": 80.9, "low": 80.83, "close": 80.88, "volume": 2274.779, "quote_volume": 183973.15917, "trades": 813, "taker_buy_quote": 81710.5994}, {"ts": 1775316360000, "open": 80.88, "high": 80.9, "low": 80.83, "close": 80.86, "volume": 1643.358, "quote_volume": 132879.42901, "trades": 558, "taker_buy_quote": 50032.35213}, {"ts": 1775316420000, "open": 80.86, "high": 80.86, "low": 80.82, "close": 80.84, "volume": 4429.366, "quote_volume": 358063.51811, "trades": 584, "taker_buy_quote": 190898.97463}, {"ts": 1775316480000, "open": 80.84, "high": 80.89, "low": 80.8, "close": 80.88, "volume": 1665.235, "quote_volume": 134617.29463, "trades": 508, "taker_buy_quote": 60703.98795}, {"ts": 1775316540000, "open": 80.89, "high": 80.9, "low": 80.83, "close": 80.85, "volume": 828.883, "quote_volume": 67034.91002, "trades": 265, "taker_buy_quote": 7729.16664}, {"ts": 1775316600000, "open": 80.85, "high": 80.85, "low": 80.78, "close": 80.78, "volume": 1209.169, "quote_volume": 97727.44374, "trades": 467, "taker_buy_quote": 27422.12947}, {"ts": 1775316660000, "open": 80.78, "high": 80.8, "low": 80.76, "close": 80.8, "volume": 4029.765, "quote_volume": 325489.15961, "trades": 383, "taker_buy_quote": 69740.54052}, {"ts": 1775316720000, "open": 80.8, "high": 80.92, "low": 80.8, "close": 80.87, "volume": 3106.504, "quote_volume": 251146.57801, "trades": 503, "taker_buy_quote": 210010.10449}, {"ts": 1775316780000, "open": 80.88, "high": 80.89, "low": 80.87, "close": 80.88, "volume": 436.098, "quote_volume": 35270.33799, "trades": 143, "taker_buy_quote": 17541.35811}, {"ts": 1775316840000, "open": 80.87, "high": 80.88, "low": 80.85, "close": 80.87, "volume": 481.335, "quote_volume": 38924.29902, "trades": 199, "taker_buy_quote": 15528.7008}, {"ts": 1775316900000, "open": 80.87, "high": 80.95, "low": 80.87, "close": 80.9, "volume": 3133.055, "quote_volume": 253500.45431, "trades": 565, "taker_buy_quote": 215942.20933}, {"ts": 1775316960000, "open": 80.91, "high": 80.94, "low": 80.89, "close": 80.9, "volume": 2581.54, "quote_volume": 208871.75366, "trades": 423, "taker_buy_quote": 125271.81805}, {"ts": 1775317020000, "open": 80.9, "high": 80.91, "low": 80.9, "close": 80.9, "volume": 258.575, "quote_volume": 20919.73883, "trades": 89, "taker_buy_quote": 8263.58103}, {"ts": 1775317080000, "open": 80.9, "high": 80.93, "low": 80.89, "close": 80.92, "volume": 2017.182, "quote_volume": 163196.63142, "trades": 219, "taker_buy_quote": 46911.65011}, {"ts": 1775317140000, "open": 80.93, "high": 80.94, "low": 80.92, "close": 80.94, "volume": 127.024, "quote_volume": 10279.93473, "trades": 94, "taker_buy_quote": 8595.35911}, {"ts": 1775317200000, "open": 80.94, "high": 80.94, "low": 80.9, "close": 80.93, "volume": 1015.804, "quote_volume": 82202.68906, "trades": 336, "taker_buy_quote": 33608.11297}, {"ts": 1775317260000, "open": 80.94, "high": 80.95, "low": 80.85, "close": 80.87, "volume": 2004.273, "quote_volume": 162138.44761, "trades": 567, "taker_buy_quote": 48801.46657}, {"ts": 1775317320000, "open": 80.87, "high": 80.91, "low": 80.83, "close": 80.89, "volume": 1869.668, "quote_volume": 151174.34578, "trades": 558, "taker_buy_quote": 112311.23051}, {"ts": 1775317380000, "open": 80.9, "high": 80.94, "low": 80.9, "close": 80.92, "volume": 743.719, "quote_volume": 60185.65818, "trades": 292, "taker_buy_quote": 27642.99796}, {"ts": 1775317440000, "open": 80.91, "high": 80.92, "low": 80.89, "close": 80.89, "volume": 1550.277, "quote_volume": 125429.54564, "trades": 785, "taker_buy_quote": 10696.72198}, {"ts": 1775317500000, "open": 80.89, "high": 80.91, "low": 80.85, "close": 80.85, "volume": 687.129, "quote_volume": 55573.46896, "trades": 304, "taker_buy_quote": 33652.92923}, {"ts": 1775317560000, "open": 80.86, "high": 80.87, "low": 80.83, "close": 80.83, "volume": 950.029, "quote_volume": 76810.41704, "trades": 301, "taker_buy_quote": 21360.87272}, {"ts": 1775317620000, "open": 80.83, "high": 80.89, "low": 80.83, "close": 80.89, "volume": 578.208, "quote_volume": 46744.23635, "trades": 213, "taker_buy_quote": 32356.47874}, {"ts": 1775317680000, "open": 80.89, "high": 80.93, "low": 80.89, "close": 80.93, "volume": 378.489, "quote_volume": 30623.32158, "trades": 181, "taker_buy_quote": 13814.28378}, {"ts": 1775317740000, "open": 80.92, "high": 80.96, "low": 80.92, "close": 80.95, "volume": 438.473, "quote_volume": 35489.08219, "trades": 187, "taker_buy_quote": 25189.11738}, {"ts": 1775317800000, "open": 80.94, "high": 80.95, "low": 80.86, "close": 80.91, "volume": 3809.333, "quote_volume": 308234.13773, "trades": 1179, "taker_buy_quote": 51029.00527}, {"ts": 1775317860000, "open": 80.91, "high": 80.93, "low": 80.9, "close": 80.91, "volume": 1110.092, "quote_volume": 89819.71107, "trades": 704, "taker_buy_quote": 12441.51194}, {"ts": 1775317920000, "open": 80.91, "high": 80.94, "low": 80.91, "close": 80.93, "volume": 862.239, "quote_volume": 69778.56768, "trades": 380, "taker_buy_quote": 31618.68887}, {"ts": 1775317980000, "open": 80.94, "high": 80.95, "low": 80.93, "close": 80.93, "volume": 611.193, "quote_volume": 49469.87497, "trades": 134, "taker_buy_quote": 40524.98944}, {"ts": 1775318040000, "open": 80.93, "high": 80.94, "low": 80.93, "close": 80.93, "volume": 519.561, "quote_volume": 42050.54395, "trades": 178, "taker_buy_quote": 20010.14868}, {"ts": 1775318100000, "open": 80.94, "high": 80.95, "low": 80.93, "close": 80.93, "volume": 464.935, "quote_volume": 37631.77351, "trades": 115, "taker_buy_quote": 26486.7169}, {"ts": 1775318160000, "open": 80.94, "high": 80.95, "low": 80.93, "close": 80.93, "volume": 475.469, "quote_volume": 38483.74533, "trades": 148, "taker_buy_quote": 30897.3382}, {"ts": 1775318220000, "open": 80.94, "high": 80.98, "low": 80.93, "close": 80.98, "volume": 4031.914, "quote_volume": 326423.36363, "trades": 882, "taker_buy_quote": 166924.4996}, {"ts": 1775318280000, "open": 80.99, "high": 81.11, "low": 80.99, "close": 81.11, "volume": 1864.362, "quote_volume": 151095.94081, "trades": 675, "taker_buy_quote": 110350.14984}, {"ts": 1775318340000, "open": 81.12, "high": 81.12, "low": 81.07, "close": 81.1, "volume": 1047.331, "quote_volume": 84928.95532, "trades": 331, "taker_buy_quote": 70233.09216}, {"ts": 1775318400000, "open": 81.1, "high": 81.17, "low": 81.08, "close": 81.16, "volume": 2115.587, "quote_volume": 171638.67522, "trades": 781, "taker_buy_quote": 130266.69864}, {"ts": 1775318460000, "open": 81.15, "high": 81.25, "low": 81.14, "close": 81.16, "volume": 3733.839, "quote_volume": 303145.37852, "trades": 1025, "taker_buy_quote": 141629.48422}, {"ts": 1775318520000, "open": 81.16, "high": 81.2, "low": 81.15, "close": 81.19, "volume": 895.429, "quote_volume": 72685.66511, "trades": 231, "taker_buy_quote": 64094.01411}, {"ts": 1775318580000, "open": 81.19, "high": 81.24, "low": 81.18, "close": 81.21, "volume": 915.444, "quote_volume": 74352.05149, "trades": 426, "taker_buy_quote": 46032.30572}, {"ts": 1775318640000, "open": 81.21, "high": 81.21, "low": 81.02, "close": 81.04, "volume": 14179.21, "quote_volume": 1149383.39798, "trades": 910, "taker_buy_quote": 75599.91152}, {"ts": 1775318700000, "open": 81.04, "high": 81.04, "low": 81.0, "close": 81.02, "volume": 1922.374, "quote_volume": 155745.11038, "trades": 313, "taker_buy_quote": 23336.96949}, {"ts": 1775318760000, "open": 81.02, "high": 81.04, "low": 81.01, "close": 81.02, "volume": 1451.874, "quote_volume": 117634.2691, "trades": 338, "taker_buy_quote": 92272.09824}, {"ts": 1775318820000, "open": 81.02, "high": 81.02, "low": 81.01, "close": 81.01, "volume": 246.816, "quote_volume": 19995.517, "trades": 122, "taker_buy_quote": 14117.02635}, {"ts": 1775318880000, "open": 81.01, "high": 81.02, "low": 81.0, "close": 81.01, "volume": 422.545, "quote_volume": 34229.92463, "trades": 145, "taker_buy_quote": 10522.6243}, {"ts": 1775318940000, "open": 81.02, "high": 81.02, "low": 80.96, "close": 80.96, "volume": 3557.542, "quote_volume": 288119.52204, "trades": 382, "taker_buy_quote": 22921.28942}, {"ts": 1775319000000, "open": 80.96, "high": 80.96, "low": 80.83, "close": 80.83, "volume": 5530.266, "quote_volume": 447273.00148, "trades": 859, "taker_buy_quote": 132977.46043}, {"ts": 1775319060000, "open": 80.83, "high": 80.9, "low": 80.81, "close": 80.89, "volume": 1933.814, "quote_volume": 156364.49182, "trades": 495, "taker_buy_quote": 85529.99326}, {"ts": 1775319120000, "open": 80.89, "high": 80.91, "low": 80.89, "close": 80.91, "volume": 508.055, "quote_volume": 41101.64909, "trades": 222, "taker_buy_quote": 25577.8013}, {"ts": 1775319180000, "open": 80.9, "high": 80.91, "low": 80.86, "close": 80.89, "volume": 467.71, "quote_volume": 37837.72519, "trades": 251, "taker_buy_quote": 7193.28992}, {"ts": 1775319240000, "open": 80.88, "high": 80.94, "low": 80.88, "close": 80.93, "volume": 2295.684, "quote_volume": 185775.92454, "trades": 423, "taker_buy_quote": 90959.06885}, {"ts": 1775319300000, "open": 80.94, "high": 80.98, "low": 80.92, "close": 80.95, "volume": 2162.303, "quote_volume": 175050.50703, "trades": 349, "taker_buy_quote": 78711.59557}, {"ts": 1775319360000, "open": 80.96, "high": 80.97, "low": 80.94, "close": 80.96, "volume": 429.086, "quote_volume": 34735.4848, "trades": 182, "taker_buy_quote": 20252.35775}, {"ts": 1775319420000, "open": 80.97, "high": 81.0, "low": 80.96, "close": 80.96, "volume": 13436.989, "quote_volume": 1088069.8462, "trades": 1405, "taker_buy_quote": 997355.68309}, {"ts": 1775319480000, "open": 80.97, "high": 81.02, "low": 80.96, "close": 81.0, "volume": 6211.818, "quote_volume": 503169.72243, "trades": 455, "taker_buy_quote": 371536.75049}, {"ts": 1775319540000, "open": 81.0, "high": 81.04, "low": 81.0, "close": 81.02, "volume": 551.68, "quote_volume": 44698.05973, "trades": 238, "taker_buy_quote": 20526.87119}, {"ts": 1775319600000, "open": 81.02, "high": 81.02, "low": 80.98, "close": 80.98, "volume": 352.624, "quote_volume": 28563.76085, "trades": 210, "taker_buy_quote": 4665.46003}, {"ts": 1775319660000, "open": 80.98, "high": 80.99, "low": 80.97, "close": 80.97, "volume": 262.391, "quote_volume": 21248.35506, "trades": 146, "taker_buy_quote": 3878.11672}, {"ts": 1775319720000, "open": 80.98, "high": 81.02, "low": 80.97, "close": 81.01, "volume": 706.296, "quote_volume": 57195.60768, "trades": 209, "taker_buy_quote": 27102.12621}, {"ts": 1775319780000, "open": 81.0, "high": 81.1, "low": 81.0, "close": 81.04, "volume": 2409.834, "quote_volume": 195331.58184, "trades": 604, "taker_buy_quote": 98645.94563}, {"ts": 1775319840000, "open": 81.05, "high": 81.1, "low": 81.04, "close": 81.09, "volume": 398.54, "quote_volume": 32313.23958, "trades": 239, "taker_buy_quote": 20672.95319}, {"ts": 1775319900000, "open": 81.1, "high": 81.17, "low": 81.1, "close": 81.14, "volume": 1900.558, "quote_volume": 154210.6146, "trades": 517, "taker_buy_quote": 133768.20661}, {"ts": 1775319960000, "open": 81.14, "high": 81.26, "low": 81.14, "close": 81.19, "volume": 1728.843, "quote_volume": 140379.81449, "trades": 787, "taker_buy_quote": 92380.47656}, {"ts": 1775320020000, "open": 81.19, "high": 81.23, "low": 81.17, "close": 81.21, "volume": 1435.847, "quote_volume": 116602.9441, "trades": 431, "taker_buy_quote": 38397.43843}, {"ts": 1775320080000, "open": 81.22, "high": 81.28, "low": 81.22, "close": 81.26, "volume": 4151.228, "quote_volume": 337286.82453, "trades": 611, "taker_buy_quote": 298773.7076}, {"ts": 1775320140000, "open": 81.26, "high": 81.35, "low": 81.23, "close": 81.24, "volume": 1715.22, "quote_volume": 139476.97883, "trades": 770, "taker_buy_quote": 114466.73221}, {"ts": 1775320200000, "open": 81.24, "high": 81.35, "low": 81.24, "close": 81.3, "volume": 2257.733, "quote_volume": 183556.90618, "trades": 621, "taker_buy_quote": 117220.32042}, {"ts": 1775320260000, "open": 81.29, "high": 81.31, "low": 81.28, "close": 81.3, "volume": 473.43, "quote_volume": 38488.43322, "trades": 227, "taker_buy_quote": 21905.8175}, {"ts": 1775320320000, "open": 81.3, "high": 81.34, "low": 81.28, "close": 81.3, "volume": 622.979, "quote_volume": 50656.1672, "trades": 291, "taker_buy_quote": 16554.02971}, {"ts": 1775320380000, "open": 81.31, "high": 81.31, "low": 81.23, "close": 81.23, "volume": 784.936, "quote_volume": 63783.6273, "trades": 265, "taker_buy_quote": 3933.41357}, {"ts": 1775320440000, "open": 81.23, "high": 81.23, "low": 81.18, "close": 81.2, "volume": 1045.758, "quote_volume": 84924.65615, "trades": 483, "taker_buy_quote": 22470.26956}, {"ts": 1775320500000, "open": 81.21, "high": 81.22, "low": 81.2, "close": 81.22, "volume": 225.562, "quote_volume": 18318.43111, "trades": 97, "taker_buy_quote": 12057.72527}, {"ts": 1775320560000, "open": 81.22, "high": 81.27, "low": 81.21, "close": 81.24, "volume": 1135.967, "quote_volume": 92296.14865, "trades": 297, "taker_buy_quote": 37611.97178}, {"ts": 1775320620000, "open": 81.24, "high": 81.3, "low": 81.23, "close": 81.26, "volume": 557.269, "quote_volume": 45292.63148, "trades": 410, "taker_buy_quote": 12114.09448}, {"ts": 1775320680000, "open": 81.27, "high": 81.27, "low": 81.24, "close": 81.24, "volume": 301.772, "quote_volume": 24518.41591, "trades": 148, "taker_buy_quote": 6161.10603}, {"ts": 1775320740000, "open": 81.25, "high": 81.25, "low": 81.22, "close": 81.23, "volume": 168.955, "quote_volume": 13724.7461, "trades": 138, "taker_buy_quote": 4784.86435}, {"ts": 1775320800000, "open": 81.22, "high": 81.24, "low": 81.18, "close": 81.21, "volume": 3036.906, "quote_volume": 246610.6433, "trades": 516, "taker_buy_quote": 43536.33087}, {"ts": 1775320860000, "open": 81.2, "high": 81.2, "low": 81.17, "close": 81.17, "volume": 199.817, "quote_volume": 16223.55131, "trades": 130, "taker_buy_quote": 2510.31193}, {"ts": 1775320920000, "open": 81.17, "high": 81.19, "low": 81.17, "close": 81.19, "volume": 322.272, "quote_volume": 26163.30481, "trades": 114, "taker_buy_quote": 19224.8593}, {"ts": 1775320980000, "open": 81.19, "high": 81.2, "low": 81.15, "close": 81.19, "volume": 496.902, "quote_volume": 40329.9393, "trades": 260, "taker_buy_quote": 16109.1219}, {"ts": 1775321040000, "open": 81.2, "high": 81.21, "low": 81.16, "close": 81.18, "volume": 663.153, "quote_volume": 53835.84962, "trades": 281, "taker_buy_quote": 16561.48598}, {"ts": 1775321100000, "open": 81.18, "high": 81.2, "low": 81.13, "close": 81.14, "volume": 2354.112, "quote_volume": 191022.43121, "trades": 372, "taker_buy_quote": 12701.57503}, {"ts": 1775321160000, "open": 81.13, "high": 81.18, "low": 81.1, "close": 81.16, "volume": 2903.4, "quote_volume": 235539.09286, "trades": 580, "taker_buy_quote": 132966.36311}, {"ts": 1775321220000, "open": 81.15, "high": 81.16, "low": 81.13, "close": 81.14, "volume": 106.155, "quote_volume": 8613.27962, "trades": 128, "taker_buy_quote": 3532.64007}, {"ts": 1775321280000, "open": 81.13, "high": 81.14, "low": 81.1, "close": 81.11, "volume": 607.49, "quote_volume": 49281.66617, "trades": 240, "taker_buy_quote": 6857.71453}, {"ts": 1775321340000, "open": 81.11, "high": 81.12, "low": 81.1, "close": 81.1, "volume": 370.124, "quote_volume": 30018.83975, "trades": 94, "taker_buy_quote": 3462.91527}, {"ts": 1775321400000, "open": 81.11, "high": 81.12, "low": 81.11, "close": 81.12, "volume": 209.133, "quote_volume": 16963.58828, "trades": 120, "taker_buy_quote": 8276.8695}, {"ts": 1775321460000, "open": 81.12, "high": 81.17, "low": 81.12, "close": 81.16, "volume": 886.63, "quote_volume": 71943.49433, "trades": 222, "taker_buy_quote": 65113.32671}, {"ts": 1775321520000, "open": 81.16, "high": 81.17, "low": 81.1, "close": 81.1, "volume": 316.486, "quote_volume": 25680.58244, "trades": 215, "taker_buy_quote": 7256.40442}, {"ts": 1775321580000, "open": 81.11, "high": 81.13, "low": 81.06, "close": 81.1, "volume": 3675.293, "quote_volume": 298041.555, "trades": 378, "taker_buy_quote": 29769.10012}, {"ts": 1775321640000, "open": 81.09, "high": 81.13, "low": 81.03, "close": 81.03, "volume": 3314.927, "quote_volume": 268789.65971, "trades": 784, "taker_buy_quote": 47196.83622}, {"ts": 1775321700000, "open": 81.04, "high": 81.08, "low": 81.03, "close": 81.07, "volume": 1146.032, "quote_volume": 92895.80203, "trades": 279, "taker_buy_quote": 77746.14626}, {"ts": 1775321760000, "open": 81.08, "high": 81.11, "low": 81.06, "close": 81.08, "volume": 2839.36, "quote_volume": 230274.34214, "trades": 352, "taker_buy_quote": 214901.28481}, {"ts": 1775321820000, "open": 81.08, "high": 81.1, "low": 81.06, "close": 81.1, "volume": 262.016, "quote_volume": 21246.14784, "trades": 163, "taker_buy_quote": 4306.40275}, {"ts": 1775321880000, "open": 81.1, "high": 81.1, "low": 81.04, "close": 81.09, "volume": 2748.105, "quote_volume": 222772.43278, "trades": 263, "taker_buy_quote": 39745.90249}, {"ts": 1775321940000, "open": 81.08, "high": 81.08, "low": 80.7, "close": 80.74, "volume": 23416.388, "quote_volume": 1891962.06847, "trades": 2320, "taker_buy_quote": 158738.31434}, {"ts": 1775322000000, "open": 80.75, "high": 80.75, "low": 80.67, "close": 80.7, "volume": 7067.262, "quote_volume": 570363.13426, "trades": 1031, "taker_buy_quote": 355094.73438}, {"ts": 1775322060000, "open": 80.7, "high": 80.85, "low": 80.61, "close": 80.71, "volume": 9261.406, "quote_volume": 747601.30402, "trades": 1917, "taker_buy_quote": 363535.93127}, {"ts": 1775322120000, "open": 80.72, "high": 80.77, "low": 80.68, "close": 80.7, "volume": 4192.319, "quote_volume": 338465.34144, "trades": 694, "taker_buy_quote": 242994.29324}, {"ts": 1775322180000, "open": 80.7, "high": 80.75, "low": 80.7, "close": 80.74, "volume": 3200.171, "quote_volume": 258289.00426, "trades": 190, "taker_buy_quote": 254274.903}, {"ts": 1775322240000, "open": 80.73, "high": 80.81, "low": 80.71, "close": 80.81, "volume": 3175.724, "quote_volume": 256468.97053, "trades": 449, "taker_buy_quote": 138574.94513}, {"ts": 1775322300000, "open": 80.8, "high": 80.83, "low": 80.8, "close": 80.81, "volume": 1084.704, "quote_volume": 87659.15509, "trades": 221, "taker_buy_quote": 56188.73449}, {"ts": 1775322360000, "open": 80.81, "high": 80.82, "low": 80.8, "close": 80.81, "volume": 314.888, "quote_volume": 25445.77043, "trades": 166, "taker_buy_quote": 11271.53136}, {"ts": 1775322420000, "open": 80.8, "high": 80.82, "low": 80.8, "close": 80.81, "volume": 237.848, "quote_volume": 19220.45564, "trades": 168, "taker_buy_quote": 15940.69509}, {"ts": 1775322480000, "open": 80.8, "high": 80.81, "low": 80.78, "close": 80.8, "volume": 106.954, "quote_volume": 8641.0145, "trades": 142, "taker_buy_quote": 3174.57074}, {"ts": 1775322540000, "open": 80.8, "high": 80.85, "low": 80.8, "close": 80.81, "volume": 632.26, "quote_volume": 51105.87071, "trades": 252, "taker_buy_quote": 34144.07024}, {"ts": 1775322600000, "open": 80.82, "high": 80.83, "low": 80.79, "close": 80.82, "volume": 1040.207, "quote_volume": 84056.77933, "trades": 187, "taker_buy_quote": 39494.65581}, {"ts": 1775322660000, "open": 80.82, "high": 80.86, "low": 80.82, "close": 80.85, "volume": 774.091, "quote_volume": 62580.05474, "trades": 274, "taker_buy_quote": 25784.80391}, {"ts": 1775322720000, "open": 80.85, "high": 80.87, "low": 80.84, "close": 80.85, "volume": 730.792, "quote_volume": 59087.91624, "trades": 198, "taker_buy_quote": 31678.29477}, {"ts": 1775322780000, "open": 80.85, "high": 80.89, "low": 80.85, "close": 80.86, "volume": 1120.508, "quote_volume": 90618.00081, "trades": 211, "taker_buy_quote": 62781.82607}, {"ts": 1775322840000, "open": 80.85, "high": 80.88, "low": 80.85, "close": 80.87, "volume": 295.249, "quote_volume": 23875.22347, "trades": 123, "taker_buy_quote": 22694.89663}, {"ts": 1775322900000, "open": 80.87, "high": 80.94, "low": 80.87, "close": 80.93, "volume": 692.438, "quote_volume": 56026.1073, "trades": 236, "taker_buy_quote": 39790.46985}, {"ts": 1775322960000, "open": 80.93, "high": 80.94, "low": 80.9, "close": 80.92, "volume": 284.418, "quote_volume": 23015.07303, "trades": 201, "taker_buy_quote": 10183.75544}, {"ts": 1775323020000, "open": 80.92, "high": 80.94, "low": 80.9, "close": 80.92, "volume": 620.076, "quote_volume": 50176.77808, "trades": 206, "taker_buy_quote": 45185.38354}, {"ts": 1775323080000, "open": 80.93, "high": 80.95, "low": 80.9, "close": 80.9, "volume": 635.539, "quote_volume": 51428.12843, "trades": 234, "taker_buy_quote": 15513.57858}, {"ts": 1775323140000, "open": 80.89, "high": 80.91, "low": 80.87, "close": 80.9, "volume": 275.231, "quote_volume": 22264.71897, "trades": 172, "taker_buy_quote": 10789.85079}, {"ts": 1775323200000, "open": 80.9, "high": 80.91, "low": 80.9, "close": 80.9, "volume": 101.665, "quote_volume": 8225.13671, "trades": 77, "taker_buy_quote": 3545.55711}, {"ts": 1775323260000, "open": 80.91, "high": 80.96, "low": 80.91, "close": 80.94, "volume": 549.013, "quote_volume": 44439.79992, "trades": 280, "taker_buy_quote": 36564.00683}, {"ts": 1775323320000, "open": 80.95, "high": 80.95, "low": 80.93, "close": 80.93, "volume": 72.264, "quote_volume": 5849.1912, "trades": 73, "taker_buy_quote": 2902.94045}, {"ts": 1775323380000, "open": 80.94, "high": 80.99, "low": 80.93, "close": 80.98, "volume": 422.783, "quote_volume": 34224.16764, "trades": 260, "taker_buy_quote": 21918.27564}, {"ts": 1775323440000, "open": 80.99, "high": 81.0, "low": 80.98, "close": 81.0, "volume": 133.764, "quote_volume": 10834.22429, "trades": 139, "taker_buy_quote": 7221.71399}, {"ts": 1775323500000, "open": 81.0, "high": 81.01, "low": 80.99, "close": 81.01, "volume": 386.611, "quote_volume": 31317.51147, "trades": 230, "taker_buy_quote": 24329.42398}, {"ts": 1775323560000, "open": 81.01, "high": 81.03, "low": 81.01, "close": 81.03, "volume": 281.221, "quote_volume": 22785.71374, "trades": 139, "taker_buy_quote": 17980.45339}, {"ts": 1775323620000, "open": 81.03, "high": 81.03, "low": 81.01, "close": 81.02, "volume": 318.232, "quote_volume": 25783.58417, "trades": 167, "taker_buy_quote": 11777.50498}, {"ts": 1775323680000, "open": 81.03, "high": 81.03, "low": 81.0, "close": 81.01, "volume": 89.175, "quote_volume": 7224.16658, "trades": 133, "taker_buy_quote": 2384.69611}, {"ts": 1775323740000, "open": 81.0, "high": 81.01, "low": 81.0, "close": 81.01, "volume": 286.209, "quote_volume": 23184.54112, "trades": 98, "taker_buy_quote": 13059.78412}, {"ts": 1775323800000, "open": 81.0, "high": 81.0, "low": 80.96, "close": 80.96, "volume": 322.961, "quote_volume": 26155.95748, "trades": 218, "taker_buy_quote": 4439.54514}, {"ts": 1775323860000, "open": 80.97, "high": 80.99, "low": 80.95, "close": 80.99, "volume": 411.62, "quote_volume": 33325.83902, "trades": 164, "taker_buy_quote": 24245.63732}, {"ts": 1775323920000, "open": 80.98, "high": 80.99, "low": 80.97, "close": 80.97, "volume": 323.028, "quote_volume": 26161.21901, "trades": 118, "taker_buy_quote": 21588.54834}, {"ts": 1775323980000, "open": 80.98, "high": 80.99, "low": 80.96, "close": 80.98, "volume": 627.047, "quote_volume": 50773.80821, "trades": 121, "taker_buy_quote": 40304.73191}, {"ts": 1775324040000, "open": 80.99, "high": 80.99, "low": 80.97, "close": 80.98, "volume": 331.202, "quote_volume": 26820.9798, "trades": 139, "taker_buy_quote": 3967.38885}, {"ts": 1775324100000, "open": 80.98, "high": 80.99, "low": 80.93, "close": 80.96, "volume": 1825.987, "quote_volume": 147789.22453, "trades": 255, "taker_buy_quote": 90159.44017}, {"ts": 1775324160000, "open": 80.96, "high": 80.96, "low": 80.9, "close": 80.91, "volume": 466.317, "quote_volume": 37731.73433, "trades": 236, "taker_buy_quote": 5322.45215}, {"ts": 1775324220000, "open": 80.9, "high": 80.94, "low": 80.9, "close": 80.93, "volume": 384.064, "quote_volume": 31080.99752, "trades": 177, "taker_buy_quote": 7562.40131}, {"ts": 1775324280000, "open": 80.93, "high": 80.93, "low": 80.87, "close": 80.89, "volume": 244.411, "quote_volume": 19774.62848, "trades": 257, "taker_buy_quote": 4353.00882}, {"ts": 1775324340000, "open": 80.89, "high": 80.89, "low": 80.87, "close": 80.89, "volume": 3600.396, "quote_volume": 291200.42626, "trades": 159, "taker_buy_quote": 272078.23684}, {"ts": 1775324400000, "open": 80.89, "high": 80.89, "low": 80.88, "close": 80.89, "volume": 115.343, "quote_volume": 9329.89746, "trades": 120, "taker_buy_quote": 7730.01018}, {"ts": 1775324460000, "open": 80.89, "high": 80.92, "low": 80.88, "close": 80.9, "volume": 301.813, "quote_volume": 24418.54935, "trades": 207, "taker_buy_quote": 10485.93514}, {"ts": 1775324520000, "open": 80.9, "high": 80.91, "low": 80.88, "close": 80.88, "volume": 1973.354, "quote_volume": 159641.94748, "trades": 214, "taker_buy_quote": 16832.37113}, {"ts": 1775324580000, "open": 80.89, "high": 80.89, "low": 80.88, "close": 80.89, "volume": 163.213, "quote_volume": 13201.66292, "trades": 90, "taker_buy_quote": 8052.43772}, {"ts": 1775324640000, "open": 80.89, "high": 80.89, "low": 80.85, "close": 80.86, "volume": 282.784, "quote_volume": 22870.60739, "trades": 184, "taker_buy_quote": 6754.73125}, {"ts": 1775324700000, "open": 80.87, "high": 80.89, "low": 80.86, "close": 80.89, "volume": 96.0, "quote_volume": 7763.881, "trades": 122, "taker_buy_quote": 6026.93619}, {"ts": 1775324760000, "open": 80.88, "high": 80.89, "low": 80.87, "close": 80.88, "volume": 371.446, "quote_volume": 30042.7698, "trades": 92, "taker_buy_quote": 4509.94185}, {"ts": 1775324820000, "open": 80.87, "high": 80.92, "low": 80.87, "close": 80.92, "volume": 261.01, "quote_volume": 21115.62416, "trades": 189, "taker_buy_quote": 15702.75484}, {"ts": 1775324880000, "open": 80.91, "high": 80.92, "low": 80.91, "close": 80.91, "volume": 94.984, "quote_volume": 7685.65756, "trades": 41, "taker_buy_quote": 4063.15504}, {"ts": 1775324940000, "open": 80.91, "high": 80.93, "low": 80.91, "close": 80.92, "volume": 161.242, "quote_volume": 13048.10136, "trades": 83, "taker_buy_quote": 6841.14911}, {"ts": 1775325000000, "open": 80.93, "high": 80.95, "low": 80.92, "close": 80.94, "volume": 596.818, "quote_volume": 48300.61658, "trades": 124, "taker_buy_quote": 40935.54006}, {"ts": 1775325060000, "open": 80.95, "high": 80.95, "low": 80.93, "close": 80.94, "volume": 401.847, "quote_volume": 32525.83616, "trades": 83, "taker_buy_quote": 3613.83687}, {"ts": 1775325120000, "open": 80.93, "high": 80.95, "low": 80.93, "close": 80.95, "volume": 217.294, "quote_volume": 17587.11583, "trades": 126, "taker_buy_quote": 10767.38752}, {"ts": 1775325180000, "open": 80.95, "high": 80.96, "low": 80.95, "close": 80.96, "volume": 141.494, "quote_volume": 11454.36568, "trades": 81, "taker_buy_quote": 3451.97248}, {"ts": 1775325240000, "open": 80.96, "high": 80.99, "low": 80.95, "close": 80.96, "volume": 439.962, "quote_volume": 35625.07869, "trades": 234, "taker_buy_quote": 5801.5997}, {"ts": 1775325300000, "open": 80.95, "high": 80.95, "low": 80.91, "close": 80.91, "volume": 434.563, "quote_volume": 35166.8794, "trades": 170, "taker_buy_quote": 6324.44588}, {"ts": 1775325360000, "open": 80.91, "high": 80.93, "low": 80.9, "close": 80.92, "volume": 148.953, "quote_volume": 12052.46331, "trades": 143, "taker_buy_quote": 7248.30446}, {"ts": 1775325420000, "open": 80.93, "high": 80.94, "low": 80.91, "close": 80.94, "volume": 3235.768, "quote_volume": 261838.32003, "trades": 196, "taker_buy_quote": 174969.88862}, {"ts": 1775325480000, "open": 80.93, "high": 80.95, "low": 80.9, "close": 80.91, "volume": 2556.165, "quote_volume": 206823.54449, "trades": 385, "taker_buy_quote": 28543.83211}, {"ts": 1775325540000, "open": 80.92, "high": 80.93, "low": 80.92, "close": 80.93, "volume": 602.326, "quote_volume": 48743.80015, "trades": 123, "taker_buy_quote": 30470.60759}, {"ts": 1775325600000, "open": 80.93, "high": 80.98, "low": 80.92, "close": 80.97, "volume": 304.206, "quote_volume": 24629.17433, "trades": 241, "taker_buy_quote": 7614.7415}, {"ts": 1775325660000, "open": 80.96, "high": 81.0, "low": 80.96, "close": 81.0, "volume": 234.196, "quote_volume": 18966.44903, "trades": 138, "taker_buy_quote": 8112.39397}, {"ts": 1775325720000, "open": 80.99, "high": 81.1, "low": 80.99, "close": 81.1, "volume": 2113.215, "quote_volume": 171262.46155, "trades": 457, "taker_buy_quote": 36984.40417}, {"ts": 1775325780000, "open": 81.09, "high": 81.13, "low": 81.03, "close": 81.07, "volume": 2086.73, "quote_volume": 169151.34871, "trades": 429, "taker_buy_quote": 27510.57752}, {"ts": 1775325840000, "open": 81.07, "high": 81.07, "low": 81.01, "close": 81.02, "volume": 918.768, "quote_volume": 74454.3845, "trades": 284, "taker_buy_quote": 16294.5748}, {"ts": 1775325900000, "open": 81.02, "high": 81.08, "low": 81.01, "close": 81.07, "volume": 879.454, "quote_volume": 71264.17006, "trades": 314, "taker_buy_quote": 58350.40126}, {"ts": 1775325960000, "open": 81.08, "high": 81.11, "low": 80.7, "close": 80.72, "volume": 12171.352, "quote_volume": 984000.24243, "trades": 1988, "taker_buy_quote": 314585.24826}, {"ts": 1775326020000, "open": 80.72, "high": 80.83, "low": 80.72, "close": 80.83, "volume": 5020.783, "quote_volume": 405480.69059, "trades": 544, "taker_buy_quote": 333047.51301}, {"ts": 1775326080000, "open": 80.84, "high": 80.86, "low": 80.83, "close": 80.84, "volume": 2635.791, "quote_volume": 213091.31477, "trades": 269, "taker_buy_quote": 60741.01303}, {"ts": 1775326140000, "open": 80.84, "high": 80.85, "low": 80.82, "close": 80.83, "volume": 1156.577, "quote_volume": 93491.64683, "trades": 184, "taker_buy_quote": 36782.06585}, {"ts": 1775326200000, "open": 80.84, "high": 80.84, "low": 80.77, "close": 80.77, "volume": 302.568, "quote_volume": 24451.20326, "trades": 208, "taker_buy_quote": 12617.19568}, {"ts": 1775326260000, "open": 80.77, "high": 80.77, "low": 80.74, "close": 80.76, "volume": 645.572, "quote_volume": 52129.09746, "trades": 199, "taker_buy_quote": 28334.12153}, {"ts": 1775326320000, "open": 80.77, "high": 80.77, "low": 80.76, "close": 80.76, "volume": 340.966, "quote_volume": 27538.96429, "trades": 98, "taker_buy_quote": 20597.40001}, {"ts": 1775326380000, "open": 80.76, "high": 80.79, "low": 80.76, "close": 80.78, "volume": 803.087, "quote_volume": 64871.38536, "trades": 153, "taker_buy_quote": 24732.35748}, {"ts": 1775326440000, "open": 80.78, "high": 80.8, "low": 80.77, "close": 80.79, "volume": 760.457, "quote_volume": 61433.97729, "trades": 168, "taker_buy_quote": 51542.53382}, {"ts": 1775326500000, "open": 80.78, "high": 80.84, "low": 80.77, "close": 80.82, "volume": 838.29, "quote_volume": 67733.70539, "trades": 325, "taker_buy_quote": 59896.40843}, {"ts": 1775326560000, "open": 80.82, "high": 80.84, "low": 80.82, "close": 80.83, "volume": 140.814, "quote_volume": 11381.52762, "trades": 75, "taker_buy_quote": 6102.54941}, {"ts": 1775326620000, "open": 80.84, "high": 80.85, "low": 80.82, "close": 80.83, "volume": 971.122, "quote_volume": 78502.09153, "trades": 173, "taker_buy_quote": 29478.70096}, {"ts": 1775326680000, "open": 80.83, "high": 80.88, "low": 80.83, "close": 80.88, "volume": 1295.263, "quote_volume": 104721.80466, "trades": 165, "taker_buy_quote": 100907.90957}, {"ts": 1775326740000, "open": 80.87, "high": 80.88, "low": 80.87, "close": 80.88, "volume": 155.826, "quote_volume": 12603.04977, "trades": 96, "taker_buy_quote": 10047.39888}, {"ts": 1775326800000, "open": 80.88, "high": 80.88, "low": 80.87, "close": 80.87, "volume": 1315.718, "quote_volume": 106403.072, "trades": 140, "taker_buy_quote": 77945.32335}, {"ts": 1775326860000, "open": 80.88, "high": 80.88, "low": 80.84, "close": 80.84, "volume": 195.542, "quote_volume": 15810.85538, "trades": 149, "taker_buy_quote": 1068.42856}, {"ts": 1775326920000, "open": 80.85, "high": 80.85, "low": 80.83, "close": 80.84, "volume": 743.203, "quote_volume": 60075.91095, "trades": 104, "taker_buy_quote": 2319.31453}, {"ts": 1775326980000, "open": 80.83, "high": 80.88, "low": 80.83, "close": 80.88, "volume": 740.974, "quote_volume": 59907.57558, "trades": 176, "taker_buy_quote": 55665.10386}, {"ts": 1775327040000, "open": 80.87, "high": 80.9, "low": 80.86, "close": 80.87, "volume": 668.242, "quote_volume": 54056.04755, "trades": 243, "taker_buy_quote": 7566.41982}, {"ts": 1775327100000, "open": 80.87, "high": 80.88, "low": 80.84, "close": 80.87, "volume": 306.43, "quote_volume": 24779.09391, "trades": 205, "taker_buy_quote": 18592.59833}, {"ts": 1775327160000, "open": 80.87, "high": 80.88, "low": 80.86, "close": 80.87, "volume": 86.942, "quote_volume": 7030.90693, "trades": 85, "taker_buy_quote": 3913.90485}, {"ts": 1775327220000, "open": 80.88, "high": 80.88, "low": 80.84, "close": 80.85, "volume": 699.754, "quote_volume": 56587.57057, "trades": 176, "taker_buy_quote": 5334.03571}, {"ts": 1775327280000, "open": 80.84, "high": 80.85, "low": 80.83, "close": 80.84, "volume": 501.78, "quote_volume": 40563.20125, "trades": 92, "taker_buy_quote": 1553.06105}, {"ts": 1775327340000, "open": 80.84, "high": 80.84, "low": 80.82, "close": 80.83, "volume": 72.113, "quote_volume": 5829.25109, "trades": 64, "taker_buy_quote": 4332.53887}, {"ts": 1775327400000, "open": 80.83, "high": 80.83, "low": 80.82, "close": 80.82, "volume": 115.24, "quote_volume": 9314.12989, "trades": 54, "taker_buy_quote": 3500.66647}, {"ts": 1775327460000, "open": 80.83, "high": 80.84, "low": 80.83, "close": 80.83, "volume": 381.292, "quote_volume": 30820.0137, "trades": 80, "taker_buy_quote": 26063.24903}, {"ts": 1775327520000, "open": 80.84, "high": 80.84, "low": 80.77, "close": 80.83, "volume": 1892.489, "quote_volume": 152912.04813, "trades": 483, "taker_buy_quote": 76178.51663}, {"ts": 1775327580000, "open": 80.82, "high": 80.84, "low": 80.8, "close": 80.84, "volume": 487.835, "quote_volume": 39425.9727, "trades": 196, "taker_buy_quote": 8183.23057}, {"ts": 1775327640000, "open": 80.83, "high": 80.84, "low": 80.81, "close": 80.83, "volume": 186.374, "quote_volume": 15064.67607, "trades": 138, "taker_buy_quote": 3730.39165}, {"ts": 1775327700000, "open": 80.84, "high": 80.86, "low": 80.83, "close": 80.85, "volume": 2372.026, "quote_volume": 191760.88009, "trades": 135, "taker_buy_quote": 144008.83741}, {"ts": 1775327760000, "open": 80.86, "high": 80.88, "low": 80.85, "close": 80.87, "volume": 845.678, "quote_volume": 68382.62524, "trades": 153, "taker_buy_quote": 8053.21528}, {"ts": 1775327820000, "open": 80.87, "high": 80.88, "low": 80.85, "close": 80.86, "volume": 1080.497, "quote_volume": 87371.95215, "trades": 117, "taker_buy_quote": 2106.328}, {"ts": 1775327880000, "open": 80.86, "high": 80.87, "low": 80.85, "close": 80.86, "volume": 538.785, "quote_volume": 43567.37271, "trades": 131, "taker_buy_quote": 30844.45135}, {"ts": 1775327940000, "open": 80.86, "high": 80.9, "low": 80.86, "close": 80.89, "volume": 108.584, "quote_volume": 8781.83155, "trades": 108, "taker_buy_quote": 4517.04968}, {"ts": 1775328000000, "open": 80.9, "high": 80.9, "low": 80.89, "close": 80.9, "volume": 472.472, "quote_volume": 38222.68018, "trades": 90, "taker_buy_quote": 1727.8622}, {"ts": 1775328060000, "open": 80.89, "high": 80.9, "low": 80.88, "close": 80.89, "volume": 207.005, "quote_volume": 16744.83588, "trades": 81, "taker_buy_quote": 2236.38414}, {"ts": 1775328120000, "open": 80.88, "high": 80.89, "low": 80.87, "close": 80.87, "volume": 264.396, "quote_volume": 21384.52058, "trades": 112, "taker_buy_quote": 1497.2739}, {"ts": 1775328180000, "open": 80.87, "high": 80.88, "low": 80.87, "close": 80.88, "volume": 86.315, "quote_volume": 6980.72913, "trades": 50, "taker_buy_quote": 3518.92704}, {"ts": 1775328240000, "open": 80.87, "high": 80.88, "low": 80.85, "close": 80.85, "volume": 117.152, "quote_volume": 9473.04538, "trades": 121, "taker_buy_quote": 2063.08222}, {"ts": 1775328300000, "open": 80.86, "high": 80.86, "low": 80.84, "close": 80.85, "volume": 111.548, "quote_volume": 9018.63014, "trades": 113, "taker_buy_quote": 3088.54326}, {"ts": 1775328360000, "open": 80.85, "high": 80.87, "low": 80.85, "close": 80.87, "volume": 92.621, "quote_volume": 7489.25926, "trades": 67, "taker_buy_quote": 5011.21537}, {"ts": 1775328420000, "open": 80.87, "high": 80.88, "low": 80.86, "close": 80.88, "volume": 82.734, "quote_volume": 6690.60465, "trades": 50, "taker_buy_quote": 4268.78291}, {"ts": 1775328480000, "open": 80.87, "high": 80.88, "low": 80.85, "close": 80.85, "volume": 108.703, "quote_volume": 8790.75394, "trades": 110, "taker_buy_quote": 1637.70108}, {"ts": 1775328540000, "open": 80.86, "high": 80.88, "low": 80.84, "close": 80.88, "volume": 117.968, "quote_volume": 9538.51262, "trades": 114, "taker_buy_quote": 6580.73305}, {"ts": 1775328600000, "open": 80.88, "high": 80.88, "low": 80.87, "close": 80.88, "volume": 187.326, "quote_volume": 15150.48858, "trades": 58, "taker_buy_quote": 11605.95648}, {"ts": 1775328660000, "open": 80.88, "high": 80.89, "low": 80.86, "close": 80.86, "volume": 455.683, "quote_volume": 36856.08251, "trades": 108, "taker_buy_quote": 17367.13304}, {"ts": 1775328720000, "open": 80.87, "high": 80.87, "low": 80.83, "close": 80.86, "volume": 738.398, "quote_volume": 59695.91807, "trades": 214, "taker_buy_quote": 49910.79852}, {"ts": 1775328780000, "open": 80.87, "high": 80.87, "low": 80.86, "close": 80.87, "volume": 118.141, "quote_volume": 9553.80098, "trades": 42, "taker_buy_quote": 7437.77564}, {"ts": 1775328840000, "open": 80.87, "high": 80.95, "low": 80.87, "close": 80.94, "volume": 167.765, "quote_volume": 13574.79684, "trades": 217, "taker_buy_quote": 7140.84854}, {"ts": 1775328900000, "open": 80.94, "high": 80.95, "low": 80.91, "close": 80.92, "volume": 547.6, "quote_volume": 44319.3047, "trades": 206, "taker_buy_quote": 6187.7358}, {"ts": 1775328960000, "open": 80.93, "high": 80.95, "low": 80.91, "close": 80.92, "volume": 1313.553, "quote_volume": 106312.01506, "trades": 275, "taker_buy_quote": 73595.61867}, {"ts": 1775329020000, "open": 80.92, "high": 80.92, "low": 80.89, "close": 80.89, "volume": 1688.438, "quote_volume": 136611.25382, "trades": 178, "taker_buy_quote": 3850.47475}, {"ts": 1775329080000, "open": 80.89, "high": 80.89, "low": 80.85, "close": 80.87, "volume": 592.655, "quote_volume": 47923.96712, "trades": 170, "taker_buy_quote": 17533.34691}, {"ts": 1775329140000, "open": 80.87, "high": 80.87, "low": 80.82, "close": 80.84, "volume": 1151.882, "quote_volume": 93116.86012, "trades": 220, "taker_buy_quote": 5788.41452}, {"ts": 1775329200000, "open": 80.84, "high": 80.86, "low": 80.84, "close": 80.84, "volume": 79.981, "quote_volume": 6466.06394, "trades": 109, "taker_buy_quote": 2969.57222}, {"ts": 1775329260000, "open": 80.85, "high": 80.93, "low": 80.83, "close": 80.93, "volume": 893.696, "quote_volume": 72284.55679, "trades": 316, "taker_buy_quote": 68791.28648}, {"ts": 1775329320000, "open": 80.94, "high": 81.02, "low": 80.94, "close": 80.97, "volume": 1356.758, "quote_volume": 109876.92701, "trades": 579, "taker_buy_quote": 51397.90418}, {"ts": 1775329380000, "open": 80.97, "high": 81.05, "low": 80.94, "close": 80.97, "volume": 1464.307, "quote_volume": 118594.99265, "trades": 691, "taker_buy_quote": 45795.42707}, {"ts": 1775329440000, "open": 80.96, "high": 81.0, "low": 80.96, "close": 80.99, "volume": 534.795, "quote_volume": 43309.20554, "trades": 296, "taker_buy_quote": 20966.98346}, {"ts": 1775329500000, "open": 81.0, "high": 81.02, "low": 80.99, "close": 81.0, "volume": 334.541, "quote_volume": 27098.73907, "trades": 181, "taker_buy_quote": 21756.19331}, {"ts": 1775329560000, "open": 81.0, "high": 81.0, "low": 80.8, "close": 80.85, "volume": 5669.1, "quote_volume": 458599.53977, "trades": 1036, "taker_buy_quote": 120971.4407}, {"ts": 1775329620000, "open": 80.85, "high": 80.94, "low": 80.85, "close": 80.92, "volume": 2171.849, "quote_volume": 175653.53685, "trades": 394, "taker_buy_quote": 157338.21431}, {"ts": 1775329680000, "open": 80.93, "high": 81.16, "low": 80.93, "close": 81.03, "volume": 10952.06, "quote_volume": 887325.93087, "trades": 2137, "taker_buy_quote": 731583.23269}, {"ts": 1775329740000, "open": 81.03, "high": 81.11, "low": 81.03, "close": 81.08, "volume": 1252.091, "quote_volume": 101502.30392, "trades": 627, "taker_buy_quote": 80764.52653}, {"ts": 1775329800000, "open": 81.07, "high": 81.08, "low": 81.0, "close": 81.04, "volume": 3195.8, "quote_volume": 258963.94285, "trades": 538, "taker_buy_quote": 107423.02374}, {"ts": 1775329860000, "open": 81.03, "high": 81.09, "low": 80.99, "close": 81.06, "volume": 3885.584, "quote_volume": 314850.7897, "trades": 701, "taker_buy_quote": 208358.94156}, {"ts": 1775329920000, "open": 81.06, "high": 81.07, "low": 81.0, "close": 81.04, "volume": 2963.88, "quote_volume": 240164.75367, "trades": 576, "taker_buy_quote": 113581.55093}, {"ts": 1775329980000, "open": 81.03, "high": 81.12, "low": 81.02, "close": 81.12, "volume": 1992.567, "quote_volume": 161520.5237, "trades": 543, "taker_buy_quote": 144871.13493}, {"ts": 1775330040000, "open": 81.12, "high": 81.23, "low": 81.09, "close": 81.2, "volume": 4550.242, "quote_volume": 369298.08315, "trades": 1285, "taker_buy_quote": 250373.39418}, {"ts": 1775330100000, "open": 81.21, "high": 81.32, "low": 81.04, "close": 81.08, "volume": 8061.58, "quote_volume": 654648.43732, "trades": 1977, "taker_buy_quote": 346635.80407}, {"ts": 1775330160000, "open": 81.08, "high": 81.16, "low": 81.07, "close": 81.12, "volume": 1474.867, "quote_volume": 119613.94241, "trades": 599, "taker_buy_quote": 88611.09526}, {"ts": 1775330220000, "open": 81.12, "high": 81.12, "low": 81.06, "close": 81.09, "volume": 1356.63, "quote_volume": 110026.47597, "trades": 509, "taker_buy_quote": 30045.54191}, {"ts": 1775330280000, "open": 81.09, "high": 81.11, "low": 81.07, "close": 81.08, "volume": 196.055, "quote_volume": 15896.01763, "trades": 191, "taker_buy_quote": 6481.59352}, {"ts": 1775330340000, "open": 81.08, "high": 81.11, "low": 81.06, "close": 81.1, "volume": 353.773, "quote_volume": 28685.07503, "trades": 279, "taker_buy_quote": 13607.99652}, {"ts": 1775330400000, "open": 81.1, "high": 81.1, "low": 81.06, "close": 81.07, "volume": 157.799, "quote_volume": 12794.60786, "trades": 218, "taker_buy_quote": 5292.31261}, {"ts": 1775330460000, "open": 81.08, "high": 81.08, "low": 80.98, "close": 80.99, "volume": 1326.94, "quote_volume": 107507.48107, "trades": 280, "taker_buy_quote": 26544.24882}, {"ts": 1775330520000, "open": 80.98, "high": 80.98, "low": 80.95, "close": 80.96, "volume": 995.883, "quote_volume": 80634.44021, "trades": 258, "taker_buy_quote": 32018.97358}, {"ts": 1775330580000, "open": 80.97, "high": 81.0, "low": 80.97, "close": 80.98, "volume": 153.603, "quote_volume": 12439.02959, "trades": 210, "taker_buy_quote": 5792.91333}, {"ts": 1775330640000, "open": 80.97, "high": 80.97, "low": 80.93, "close": 80.94, "volume": 1044.044, "quote_volume": 84511.11533, "trades": 276, "taker_buy_quote": 16392.92957}, {"ts": 1775330700000, "open": 80.94, "high": 80.98, "low": 80.91, "close": 80.91, "volume": 896.022, "quote_volume": 72529.53022, "trades": 381, "taker_buy_quote": 13309.91667}, {"ts": 1775330760000, "open": 80.92, "high": 80.92, "low": 80.83, "close": 80.85, "volume": 3224.195, "quote_volume": 260758.64229, "trades": 522, "taker_buy_quote": 122860.66587}, {"ts": 1775330820000, "open": 80.85, "high": 80.9, "low": 80.82, "close": 80.87, "volume": 1568.551, "quote_volume": 126855.19971, "trades": 527, "taker_buy_quote": 19245.11139}, {"ts": 1775330880000, "open": 80.87, "high": 80.89, "low": 80.86, "close": 80.88, "volume": 111.238, "quote_volume": 8996.64799, "trades": 96, "taker_buy_quote": 6953.23162}, {"ts": 1775330940000, "open": 80.89, "high": 80.89, "low": 80.86, "close": 80.87, "volume": 902.488, "quote_volume": 72985.18841, "trades": 143, "taker_buy_quote": 10877.04004}, {"ts": 1775331000000, "open": 80.87, "high": 80.9, "low": 80.87, "close": 80.9, "volume": 367.667, "quote_volume": 29740.33833, "trades": 224, "taker_buy_quote": 25495.63513}, {"ts": 1775331060000, "open": 80.9, "high": 80.9, "low": 80.85, "close": 80.85, "volume": 1617.68, "quote_volume": 130807.4949, "trades": 318, "taker_buy_quote": 96844.03984}, {"ts": 1775331120000, "open": 80.85, "high": 80.87, "low": 80.83, "close": 80.87, "volume": 468.72, "quote_volume": 37894.78503, "trades": 204, "taker_buy_quote": 21077.53409}, {"ts": 1775331180000, "open": 80.88, "high": 80.88, "low": 80.86, "close": 80.87, "volume": 440.091, "quote_volume": 35589.10464, "trades": 131, "taker_buy_quote": 2438.17992}, {"ts": 1775331240000, "open": 80.87, "high": 80.87, "low": 80.86, "close": 80.86, "volume": 145.826, "quote_volume": 11792.50567, "trades": 109, "taker_buy_quote": 8210.81197}, {"ts": 1775331300000, "open": 80.87, "high": 80.88, "low": 80.85, "close": 80.88, "volume": 289.637, "quote_volume": 23421.45175, "trades": 183, "taker_buy_quote": 20596.93704}, {"ts": 1775331360000, "open": 80.88, "high": 80.91, "low": 80.88, "close": 80.89, "volume": 673.665, "quote_volume": 54497.54786, "trades": 184, "taker_buy_quote": 11370.58688}, {"ts": 1775331420000, "open": 80.88, "high": 80.91, "low": 80.88, "close": 80.91, "volume": 337.709, "quote_volume": 27317.4347, "trades": 135, "taker_buy_quote": 25628.09946}, {"ts": 1775331480000, "open": 80.9, "high": 80.9, "low": 80.89, "close": 80.9, "volume": 141.555, "quote_volume": 11451.6768, "trades": 86, "taker_buy_quote": 9293.5493}, {"ts": 1775331540000, "open": 80.9, "high": 80.9, "low": 80.85, "close": 80.85, "volume": 305.109, "quote_volume": 24673.98916, "trades": 175, "taker_buy_quote": 7436.47105}, {"ts": 1775331600000, "open": 80.85, "high": 80.87, "low": 80.84, "close": 80.86, "volume": 929.952, "quote_volume": 75187.82357, "trades": 237, "taker_buy_quote": 58523.16061}, {"ts": 1775331660000, "open": 80.86, "high": 80.87, "low": 80.76, "close": 80.76, "volume": 2694.61, "quote_volume": 217764.32081, "trades": 589, "taker_buy_quote": 44768.17097}, {"ts": 1775331720000, "open": 80.76, "high": 80.81, "low": 80.75, "close": 80.81, "volume": 653.552, "quote_volume": 52786.81743, "trades": 242, "taker_buy_quote": 38889.60207}, {"ts": 1775331780000, "open": 80.8, "high": 80.82, "low": 80.8, "close": 80.82, "volume": 671.247, "quote_volume": 54242.05256, "trades": 174, "taker_buy_quote": 9662.89601}, {"ts": 1775331840000, "open": 80.81, "high": 80.82, "low": 80.81, "close": 80.81, "volume": 76.307, "quote_volume": 6166.7222, "trades": 69, "taker_buy_quote": 2857.22946}, {"ts": 1775331900000, "open": 80.81, "high": 80.84, "low": 80.79, "close": 80.83, "volume": 1996.002, "quote_volume": 161299.38333, "trades": 330, "taker_buy_quote": 42319.05512}, {"ts": 1775331960000, "open": 80.82, "high": 80.84, "low": 80.8, "close": 80.84, "volume": 308.248, "quote_volume": 24913.92225, "trades": 142, "taker_buy_quote": 16196.89926}, {"ts": 1775332020000, "open": 80.84, "high": 80.85, "low": 80.83, "close": 80.84, "volume": 153.894, "quote_volume": 12440.43132, "trades": 118, "taker_buy_quote": 5488.59833}, {"ts": 1775332080000, "open": 80.85, "high": 80.86, "low": 80.83, "close": 80.84, "volume": 186.73, "quote_volume": 15097.66896, "trades": 138, "taker_buy_quote": 11070.3115}, {"ts": 1775332140000, "open": 80.84, "high": 80.86, "low": 80.83, "close": 80.86, "volume": 264.927, "quote_volume": 21418.33068, "trades": 125, "taker_buy_quote": 10879.61065}, {"ts": 1775332200000, "open": 80.85, "high": 80.88, "low": 80.85, "close": 80.88, "volume": 129.903, "quote_volume": 10504.89903, "trades": 127, "taker_buy_quote": 7210.12489}, {"ts": 1775332260000, "open": 80.87, "high": 80.91, "low": 80.87, "close": 80.9, "volume": 139.593, "quote_volume": 11292.22117, "trades": 130, "taker_buy_quote": 8290.41975}, {"ts": 1775332320000, "open": 80.9, "high": 80.91, "low": 80.88, "close": 80.89, "volume": 235.416, "quote_volume": 19043.45981, "trades": 139, "taker_buy_quote": 1888.5367}, {"ts": 1775332380000, "open": 80.88, "high": 80.88, "low": 80.86, "close": 80.88, "volume": 825.17, "quote_volume": 66731.63076, "trades": 128, "taker_buy_quote": 64552.75041}, {"ts": 1775332440000, "open": 80.87, "high": 80.89, "low": 80.86, "close": 80.89, "volume": 822.462, "quote_volume": 66514.96111, "trades": 149, "taker_buy_quote": 59710.46775}, {"ts": 1775332500000, "open": 80.88, "high": 80.9, "low": 80.86, "close": 80.86, "volume": 329.304, "quote_volume": 26634.26086, "trades": 148, "taker_buy_quote": 8435.92743}, {"ts": 1775332560000, "open": 80.87, "high": 80.87, "low": 80.85, "close": 80.86, "volume": 173.808, "quote_volume": 14054.15856, "trades": 98, "taker_buy_quote": 11846.43929}, {"ts": 1775332620000, "open": 80.87, "high": 80.9, "low": 80.86, "close": 80.89, "volume": 147.227, "quote_volume": 11906.20524, "trades": 160, "taker_buy_quote": 7635.41065}, {"ts": 1775332680000, "open": 80.89, "high": 80.91, "low": 80.86, "close": 80.86, "volume": 522.356, "quote_volume": 42260.90542, "trades": 231, "taker_buy_quote": 3279.26164}, {"ts": 1775332740000, "open": 80.86, "high": 80.87, "low": 80.84, "close": 80.85, "volume": 1417.026, "quote_volume": 114578.28122, "trades": 240, "taker_buy_quote": 4842.58041}, {"ts": 1775332800000, "open": 80.86, "high": 80.87, "low": 80.82, "close": 80.84, "volume": 158.096, "quote_volume": 12781.91082, "trades": 167, "taker_buy_quote": 7798.1041}, {"ts": 1775332860000, "open": 80.83, "high": 80.84, "low": 80.82, "close": 80.83, "volume": 367.43, "quote_volume": 29699.44274, "trades": 90, "taker_buy_quote": 3631.31505}, {"ts": 1775332920000, "open": 80.83, "high": 80.85, "low": 80.77, "close": 80.78, "volume": 1408.961, "quote_volume": 113877.02091, "trades": 343, "taker_buy_quote": 18451.5231}, {"ts": 1775332980000, "open": 80.78, "high": 80.78, "low": 80.72, "close": 80.72, "volume": 1501.531, "quote_volume": 121255.18846, "trades": 346, "taker_buy_quote": 38304.79692}, {"ts": 1775333040000, "open": 80.73, "high": 80.79, "low": 80.67, "close": 80.68, "volume": 6309.972, "quote_volume": 509410.14366, "trades": 831, "taker_buy_quote": 272468.53612}, {"ts": 1775333100000, "open": 80.69, "high": 80.69, "low": 80.62, "close": 80.67, "volume": 1214.197, "quote_volume": 97940.27776, "trades": 435, "taker_buy_quote": 14718.18265}, {"ts": 1775333160000, "open": 80.67, "high": 80.71, "low": 80.67, "close": 80.7, "volume": 1666.638, "quote_volume": 134465.99503, "trades": 163, "taker_buy_quote": 129423.12821}, {"ts": 1775333220000, "open": 80.7, "high": 80.71, "low": 80.68, "close": 80.69, "volume": 672.443, "quote_volume": 54270.09935, "trades": 149, "taker_buy_quote": 39027.38301}, {"ts": 1775333280000, "open": 80.68, "high": 80.71, "low": 80.67, "close": 80.68, "volume": 927.896, "quote_volume": 74868.95933, "trades": 209, "taker_buy_quote": 48949.07175}, {"ts": 1775333340000, "open": 80.68, "high": 80.71, "low": 80.66, "close": 80.71, "volume": 861.716, "quote_volume": 69531.39, "trades": 233, "taker_buy_quote": 37783.57608}, {"ts": 1775333400000, "open": 80.71, "high": 80.73, "low": 80.7, "close": 80.7, "volume": 366.851, "quote_volume": 29610.07011, "trades": 156, "taker_buy_quote": 2541.69664}, {"ts": 1775333460000, "open": 80.7, "high": 80.75, "low": 80.7, "close": 80.75, "volume": 165.488, "quote_volume": 13358.99118, "trades": 157, "taker_buy_quote": 6097.74246}, {"ts": 1775333520000, "open": 80.76, "high": 80.77, "low": 80.74, "close": 80.77, "volume": 1041.095, "quote_volume": 84071.19902, "trades": 190, "taker_buy_quote": 75939.65596}, {"ts": 1775333580000, "open": 80.77, "high": 80.81, "low": 80.75, "close": 80.79, "volume": 1540.24, "quote_volume": 124407.13208, "trades": 305, "taker_buy_quote": 116751.05878}, {"ts": 1775333640000, "open": 80.8, "high": 80.81, "low": 80.76, "close": 80.78, "volume": 326.762, "quote_volume": 26395.89305, "trades": 215, "taker_buy_quote": 9150.52868}, {"ts": 1775333700000, "open": 80.78, "high": 80.8, "low": 80.76, "close": 80.77, "volume": 731.237, "quote_volume": 59073.75838, "trades": 200, "taker_buy_quote": 6572.54451}, {"ts": 1775333760000, "open": 80.77, "high": 80.82, "low": 80.77, "close": 80.82, "volume": 178.487, "quote_volume": 14420.1374, "trades": 157, "taker_buy_quote": 11370.39612}, {"ts": 1775333820000, "open": 80.82, "high": 80.82, "low": 80.78, "close": 80.81, "volume": 430.453, "quote_volume": 34777.27587, "trades": 167, "taker_buy_quote": 12951.78214}, {"ts": 1775333880000, "open": 80.81, "high": 80.83, "low": 80.8, "close": 80.82, "volume": 353.32, "quote_volume": 28554.37644, "trades": 137, "taker_buy_quote": 8388.65111}, {"ts": 1775333940000, "open": 80.82, "high": 80.82, "low": 80.81, "close": 80.81, "volume": 183.507, "quote_volume": 14829.43433, "trades": 49, "taker_buy_quote": 1888.44012}, {"ts": 1775334000000, "open": 80.81, "high": 80.81, "low": 80.78, "close": 80.79, "volume": 518.249, "quote_volume": 41871.93104, "trades": 134, "taker_buy_quote": 17082.2376}, {"ts": 1775334060000, "open": 80.79, "high": 80.79, "low": 80.76, "close": 80.78, "volume": 1125.368, "quote_volume": 90899.66383, "trades": 151, "taker_buy_quote": 21811.0047}, {"ts": 1775334120000, "open": 80.78, "high": 80.8, "low": 80.77, "close": 80.78, "volume": 786.462, "quote_volume": 63534.8085, "trades": 200, "taker_buy_quote": 6186.78687}, {"ts": 1775334180000, "open": 80.79, "high": 80.79, "low": 80.76, "close": 80.77, "volume": 145.233, "quote_volume": 11730.94899, "trades": 126, "taker_buy_quote": 3087.69935}, {"ts": 1775334240000, "open": 80.76, "high": 80.78, "low": 80.76, "close": 80.78, "volume": 587.691, "quote_volume": 47466.43919, "trades": 103, "taker_buy_quote": 32731.81327}, {"ts": 1775334300000, "open": 80.79, "high": 80.8, "low": 80.76, "close": 80.76, "volume": 276.493, "quote_volume": 22333.18657, "trades": 145, "taker_buy_quote": 1203.03026}, {"ts": 1775334360000, "open": 80.77, "high": 80.8, "low": 80.76, "close": 80.79, "volume": 503.36, "quote_volume": 40658.52969, "trades": 214, "taker_buy_quote": 28680.97632}, {"ts": 1775334420000, "open": 80.78, "high": 80.79, "low": 80.76, "close": 80.79, "volume": 140.201, "quote_volume": 11324.71936, "trades": 186, "taker_buy_quote": 5765.98861}, {"ts": 1775334480000, "open": 80.79, "high": 80.83, "low": 80.79, "close": 80.82, "volume": 73.701, "quote_volume": 5955.40484, "trades": 113, "taker_buy_quote": 4727.09105}, {"ts": 1775334540000, "open": 80.82, "high": 80.82, "low": 80.8, "close": 80.8, "volume": 376.594, "quote_volume": 30433.38087, "trades": 113, "taker_buy_quote": 5741.63131}, {"ts": 1775334600000, "open": 80.8, "high": 80.8, "low": 80.77, "close": 80.79, "volume": 265.557, "quote_volume": 21454.33881, "trades": 147, "taker_buy_quote": 5113.34287}, {"ts": 1775334660000, "open": 80.79, "high": 80.8, "low": 80.79, "close": 80.8, "volume": 54.447, "quote_volume": 4398.96773, "trades": 66, "taker_buy_quote": 3026.10326}, {"ts": 1775334720000, "open": 80.79, "high": 80.81, "low": 80.76, "close": 80.76, "volume": 237.89, "quote_volume": 19219.42663, "trades": 183, "taker_buy_quote": 9545.29181}, {"ts": 1775334780000, "open": 80.77, "high": 80.77, "low": 80.76, "close": 80.76, "volume": 66.075, "quote_volume": 5336.38048, "trades": 33, "taker_buy_quote": 1320.42796}, {"ts": 1775334840000, "open": 80.76, "high": 80.77, "low": 80.73, "close": 80.76, "volume": 239.906, "quote_volume": 19372.54189, "trades": 171, "taker_buy_quote": 5601.82642}, {"ts": 1775334900000, "open": 80.76, "high": 80.82, "low": 80.76, "close": 80.82, "volume": 287.114, "quote_volume": 23194.50063, "trades": 293, "taker_buy_quote": 22238.06885}, {"ts": 1775334960000, "open": 80.82, "high": 80.82, "low": 80.8, "close": 80.82, "volume": 224.829, "quote_volume": 18168.81164, "trades": 137, "taker_buy_quote": 12265.97145}, {"ts": 1775335020000, "open": 80.82, "high": 80.83, "low": 80.81, "close": 80.83, "volume": 80.726, "quote_volume": 6524.19236, "trades": 89, "taker_buy_quote": 4340.78393}, {"ts": 1775335080000, "open": 80.82, "high": 80.83, "low": 80.8, "close": 80.8, "volume": 296.334, "quote_volume": 23949.49086, "trades": 108, "taker_buy_quote": 2179.68734}, {"ts": 1775335140000, "open": 80.81, "high": 80.82, "low": 80.8, "close": 80.82, "volume": 795.193, "quote_volume": 64258.25028, "trades": 306, "taker_buy_quote": 24970.15612}, {"ts": 1775335200000, "open": 80.82, "high": 80.84, "low": 80.82, "close": 80.82, "volume": 157.112, "quote_volume": 12699.49096, "trades": 135, "taker_buy_quote": 4312.16187}, {"ts": 1775335260000, "open": 80.83, "high": 80.84, "low": 80.81, "close": 80.81, "volume": 240.557, "quote_volume": 19442.72367, "trades": 145, "taker_buy_quote": 7603.66571}, {"ts": 1775335320000, "open": 80.82, "high": 80.82, "low": 80.81, "close": 80.82, "volume": 52.251, "quote_volume": 4222.6704, "trades": 22, "taker_buy_quote": 2158.62138}, {"ts": 1775335380000, "open": 80.82, "high": 80.85, "low": 80.82, "close": 80.83, "volume": 411.061, "quote_volume": 33225.03537, "trades": 272, "taker_buy_quote": 30955.43835}, {"ts": 1775335440000, "open": 80.82, "high": 80.83, "low": 80.8, "close": 80.8, "volume": 43.557, "quote_volume": 3520.24569, "trades": 101, "taker_buy_quote": 937.78609}, {"ts": 1775335500000, "open": 80.81, "high": 80.81, "low": 80.8, "close": 80.81, "volume": 92.667, "quote_volume": 7488.38864, "trades": 32, "taker_buy_quote": 7232.81824}, {"ts": 1775335560000, "open": 80.81, "high": 80.81, "low": 80.8, "close": 80.8, "volume": 79.024, "quote_volume": 6385.60245, "trades": 45, "taker_buy_quote": 3743.52325}, {"ts": 1775335620000, "open": 80.81, "high": 80.81, "low": 80.79, "close": 80.8, "volume": 168.467, "quote_volume": 13612.05479, "trades": 98, "taker_buy_quote": 3289.01128}, {"ts": 1775335680000, "open": 80.8, "high": 80.83, "low": 80.79, "close": 80.79, "volume": 867.239, "quote_volume": 70083.69165, "trades": 388, "taker_buy_quote": 52397.04521}, {"ts": 1775335740000, "open": 80.79, "high": 80.8, "low": 80.78, "close": 80.79, "volume": 283.727, "quote_volume": 22922.49766, "trades": 107, "taker_buy_quote": 21304.25524}, {"ts": 1775335800000, "open": 80.8, "high": 80.8, "low": 80.79, "close": 80.79, "volume": 81.05, "quote_volume": 6548.63722, "trades": 38, "taker_buy_quote": 4910.3776}, {"ts": 1775335860000, "open": 80.79, "high": 80.8, "low": 80.76, "close": 80.77, "volume": 1179.826, "quote_volume": 95312.05506, "trades": 153, "taker_buy_quote": 1717.83663}, {"ts": 1775335920000, "open": 80.76, "high": 80.77, "low": 80.74, "close": 80.75, "volume": 216.834, "quote_volume": 17511.19448, "trades": 119, "taker_buy_quote": 4480.62379}, {"ts": 1775335980000, "open": 80.76, "high": 80.76, "low": 80.73, "close": 80.75, "volume": 4012.457, "quote_volume": 323973.1945, "trades": 275, "taker_buy_quote": 228719.983}, {"ts": 1775336040000, "open": 80.76, "high": 80.76, "low": 80.75, "close": 80.76, "volume": 84.186, "quote_volume": 6798.16017, "trades": 53, "taker_buy_quote": 1136.05092}, {"ts": 1775336100000, "open": 80.76, "high": 80.76, "low": 80.75, "close": 80.76, "volume": 100.475, "quote_volume": 8113.92624, "trades": 45, "taker_buy_quote": 4603.23924}, {"ts": 1775336160000, "open": 80.76, "high": 80.78, "low": 80.75, "close": 80.77, "volume": 926.741, "quote_volume": 74845.27964, "trades": 355, "taker_buy_quote": 33517.27071}, {"ts": 1775336220000, "open": 80.78, "high": 80.79, "low": 80.78, "close": 80.78, "volume": 944.757, "quote_volume": 76317.89376, "trades": 168, "taker_buy_quote": 15361.952}, {"ts": 1775336280000, "open": 80.78, "high": 80.79, "low": 80.78, "close": 80.79, "volume": 55.1, "quote_volume": 4451.21955, "trades": 57, "taker_buy_quote": 1951.48245}, {"ts": 1775336340000, "open": 80.79, "high": 80.81, "low": 80.79, "close": 80.81, "volume": 4712.183, "quote_volume": 380738.50644, "trades": 496, "taker_buy_quote": 87398.06564}, {"ts": 1775336400000, "open": 80.8, "high": 80.85, "low": 80.8, "close": 80.85, "volume": 6525.319, "quote_volume": 527267.03376, "trades": 412, "taker_buy_quote": 44276.59532}, {"ts": 1775336460000, "open": 80.85, "high": 80.85, "low": 80.84, "close": 80.84, "volume": 113.966, "quote_volume": 9213.97521, "trades": 60, "taker_buy_quote": 7792.08045}, {"ts": 1775336520000, "open": 80.85, "high": 80.86, "low": 80.85, "close": 80.85, "volume": 121.479, "quote_volume": 9822.01274, "trades": 73, "taker_buy_quote": 8270.09699}, {"ts": 1775336580000, "open": 80.86, "high": 80.88, "low": 80.85, "close": 80.88, "volume": 133.717, "quote_volume": 10812.75929, "trades": 60, "taker_buy_quote": 9542.48962}, {"ts": 1775336640000, "open": 80.87, "high": 80.88, "low": 80.84, "close": 80.84, "volume": 460.991, "quote_volume": 37277.46588, "trades": 148, "taker_buy_quote": 6939.12863}, {"ts": 1775336700000, "open": 80.84, "high": 80.9, "low": 80.83, "close": 80.89, "volume": 10792.399, "quote_volume": 872782.92191, "trades": 1068, "taker_buy_quote": 358755.80664}, {"ts": 1775336760000, "open": 80.89, "high": 80.92, "low": 80.89, "close": 80.91, "volume": 6877.823, "quote_volume": 556481.61023, "trades": 557, "taker_buy_quote": 53591.07938}, {"ts": 1775336820000, "open": 80.91, "high": 80.96, "low": 80.9, "close": 80.96, "volume": 11451.144, "quote_volume": 926778.63095, "trades": 994, "taker_buy_quote": 624651.57028}, {"ts": 1775336880000, "open": 80.95, "high": 80.95, "low": 80.88, "close": 80.89, "volume": 933.649, "quote_volume": 75543.01243, "trades": 269, "taker_buy_quote": 38225.81503}, {"ts": 1775336940000, "open": 80.9, "high": 80.99, "low": 80.9, "close": 80.93, "volume": 5108.165, "quote_volume": 413518.96042, "trades": 664, "taker_buy_quote": 201638.92974}, {"ts": 1775337000000, "open": 80.92, "high": 80.93, "low": 80.91, "close": 80.92, "volume": 69.006, "quote_volume": 5584.09923, "trades": 45, "taker_buy_quote": 2034.33604}, {"ts": 1775337060000, "open": 80.92, "high": 80.93, "low": 80.89, "close": 80.9, "volume": 3898.43, "quote_volume": 315435.19661, "trades": 356, "taker_buy_quote": 156976.12154}, {"ts": 1775337120000, "open": 80.9, "high": 80.9, "low": 80.88, "close": 80.89, "volume": 522.746, "quote_volume": 42285.36066, "trades": 97, "taker_buy_quote": 25326.42915}, {"ts": 1775337180000, "open": 80.89, "high": 80.89, "low": 80.76, "close": 80.8, "volume": 3105.302, "quote_volume": 250913.04024, "trades": 579, "taker_buy_quote": 138038.58092}, {"ts": 1775337240000, "open": 80.79, "high": 80.82, "low": 80.77, "close": 80.79, "volume": 10730.228, "quote_volume": 866892.13758, "trades": 482, "taker_buy_quote": 698912.3938}, {"ts": 1775337300000, "open": 80.8, "high": 80.8, "low": 80.77, "close": 80.78, "volume": 10575.262, "quote_volume": 854346.02798, "trades": 680, "taker_buy_quote": 615181.62153}, {"ts": 1775337360000, "open": 80.77, "high": 80.79, "low": 80.77, "close": 80.78, "volume": 8686.104, "quote_volume": 701707.88239, "trades": 593, "taker_buy_quote": 606804.11731}, {"ts": 1775337420000, "open": 80.78, "high": 80.81, "low": 80.77, "close": 80.81, "volume": 7269.322, "quote_volume": 587283.83887, "trades": 312, "taker_buy_quote": 538167.17312}, {"ts": 1775337480000, "open": 80.81, "high": 80.82, "low": 80.8, "close": 80.82, "volume": 1577.387, "quote_volume": 127468.28518, "trades": 285, "taker_buy_quote": 124012.87318}, {"ts": 1775337540000, "open": 80.82, "high": 80.88, "low": 80.82, "close": 80.87, "volume": 4311.223, "quote_volume": 348486.1372, "trades": 328, "taker_buy_quote": 256343.99524}, {"ts": 1775337600000, "open": 80.88, "high": 80.88, "low": 80.85, "close": 80.86, "volume": 599.805, "quote_volume": 48503.76284, "trades": 143, "taker_buy_quote": 8804.27593}, {"ts": 1775337660000, "open": 80.86, "high": 80.87, "low": 80.81, "close": 80.84, "volume": 2124.409, "quote_volume": 171751.8576, "trades": 227, "taker_buy_quote": 80296.02905}, {"ts": 1775337720000, "open": 80.85, "high": 80.86, "low": 80.83, "close": 80.84, "volume": 703.811, "quote_volume": 56901.45979, "trades": 165, "taker_buy_quote": 20876.66457}, {"ts": 1775337780000, "open": 80.83, "high": 80.93, "low": 80.8, "close": 80.91, "volume": 1719.128, "quote_volume": 138996.6273, "trades": 490, "taker_buy_quote": 95428.71696}, {"ts": 1775337840000, "open": 80.92, "high": 80.93, "low": 80.88, "close": 80.88, "volume": 689.286, "quote_volume": 55767.26777, "trades": 178, "taker_buy_quote": 1914.27873}, {"ts": 1775337900000, "open": 80.88, "high": 80.91, "low": 80.88, "close": 80.88, "volume": 632.454, "quote_volume": 51162.17245, "trades": 146, "taker_buy_quote": 10652.66375}, {"ts": 1775337960000, "open": 80.88, "high": 80.9, "low": 80.87, "close": 80.89, "volume": 1071.699, "quote_volume": 86683.73943, "trades": 218, "taker_buy_quote": 25443.78388}, {"ts": 1775338020000, "open": 80.89, "high": 80.91, "low": 80.88, "close": 80.91, "volume": 373.966, "quote_volume": 30253.02715, "trades": 90, "taker_buy_quote": 22317.7399}, {"ts": 1775338080000, "open": 80.91, "high": 80.93, "low": 80.9, "close": 80.93, "volume": 2665.125, "quote_volume": 215642.70167, "trades": 206, "taker_buy_quote": 72487.62504}, {"ts": 1775338140000, "open": 80.93, "high": 80.99, "low": 80.91, "close": 80.97, "volume": 8603.772, "quote_volume": 696328.41903, "trades": 607, "taker_buy_quote": 169071.15497}, {"ts": 1775338200000, "open": 80.96, "high": 80.96, "low": 80.93, "close": 80.93, "volume": 394.568, "quote_volume": 31940.59608, "trades": 140, "taker_buy_quote": 3712.03686}, {"ts": 1775338260000, "open": 80.93, "high": 80.93, "low": 80.9, "close": 80.91, "volume": 197.766, "quote_volume": 16002.60787, "trades": 138, "taker_buy_quote": 4917.96462}, {"ts": 1775338320000, "open": 80.91, "high": 80.92, "low": 80.9, "close": 80.91, "volume": 375.932, "quote_volume": 30414.75817, "trades": 86, "taker_buy_quote": 13758.76167}, {"ts": 1775338380000, "open": 80.91, "high": 80.91, "low": 80.9, "close": 80.91, "volume": 40.578, "quote_volume": 3283.03762, "trades": 28, "taker_buy_quote": 2244.60522}, {"ts": 1775338440000, "open": 80.91, "high": 80.91, "low": 80.87, "close": 80.89, "volume": 866.126, "quote_volume": 70060.82379, "trades": 147, "taker_buy_quote": 25081.16152}, {"ts": 1775338500000, "open": 80.89, "high": 80.9, "low": 80.86, "close": 80.86, "volume": 1041.072, "quote_volume": 84199.23875, "trades": 167, "taker_buy_quote": 15635.89181}, {"ts": 1775338560000, "open": 80.86, "high": 80.88, "low": 80.84, "close": 80.88, "volume": 827.496, "quote_volume": 66909.95527, "trades": 179, "taker_buy_quote": 56814.96516}, {"ts": 1775338620000, "open": 80.88, "high": 80.88, "low": 80.87, "close": 80.87, "volume": 397.186, "quote_volume": 32124.13048, "trades": 89, "taker_buy_quote": 11588.16288}, {"ts": 1775338680000, "open": 80.88, "high": 80.92, "low": 80.87, "close": 80.91, "volume": 2282.382, "quote_volume": 184652.67071, "trades": 370, "taker_buy_quote": 132705.40505}, {"ts": 1775338740000, "open": 80.92, "high": 80.95, "low": 80.91, "close": 80.94, "volume": 1999.15, "quote_volume": 161815.68683, "trades": 223, "taker_buy_quote": 99331.63994}, {"ts": 1775338800000, "open": 80.94, "high": 80.94, "low": 80.87, "close": 80.89, "volume": 1769.709, "quote_volume": 143162.30037, "trades": 333, "taker_buy_quote": 59251.59555}, {"ts": 1775338860000, "open": 80.89, "high": 80.9, "low": 80.88, "close": 80.9, "volume": 275.722, "quote_volume": 22303.36055, "trades": 72, "taker_buy_quote": 21871.3713}, {"ts": 1775338920000, "open": 80.9, "high": 80.92, "low": 80.88, "close": 80.89, "volume": 795.356, "quote_volume": 64349.96769, "trades": 239, "taker_buy_quote": 51032.08657}, {"ts": 1775338980000, "open": 80.89, "high": 80.9, "low": 80.86, "close": 80.9, "volume": 921.587, "quote_volume": 74535.28599, "trades": 248, "taker_buy_quote": 59634.88954}, {"ts": 1775339040000, "open": 80.89, "high": 80.91, "low": 80.89, "close": 80.91, "volume": 232.329, "quote_volume": 18794.39325, "trades": 154, "taker_buy_quote": 6125.00343}, {"ts": 1775339100000, "open": 80.91, "high": 80.91, "low": 80.86, "close": 80.91, "volume": 4052.389, "quote_volume": 327847.3503, "trades": 785, "taker_buy_quote": 248466.72247}, {"ts": 1775339160000, "open": 80.91, "high": 80.96, "low": 80.88, "close": 80.95, "volume": 2321.161, "quote_volume": 187819.21274, "trades": 573, "taker_buy_quote": 112734.33353}, {"ts": 1775339220000, "open": 80.95, "high": 80.96, "low": 80.88, "close": 80.91, "volume": 2703.183, "quote_volume": 218721.82444, "trades": 995, "taker_buy_quote": 121778.11424}, {"ts": 1775339280000, "open": 80.92, "high": 80.96, "low": 80.89, "close": 80.91, "volume": 1749.63, "quote_volume": 141587.80679, "trades": 498, "taker_buy_quote": 74987.53322}, {"ts": 1775339340000, "open": 80.92, "high": 80.97, "low": 80.91, "close": 80.96, "volume": 3306.146, "quote_volume": 267578.30102, "trades": 761, "taker_buy_quote": 180208.80838}, {"ts": 1775339400000, "open": 80.95, "high": 81.01, "low": 80.95, "close": 80.97, "volume": 3327.343, "quote_volume": 269480.86644, "trades": 505, "taker_buy_quote": 224459.8601}, {"ts": 1775339460000, "open": 80.97, "high": 81.03, "low": 80.95, "close": 80.97, "volume": 15970.85, "quote_volume": 1293628.57271, "trades": 957, "taker_buy_quote": 630765.38002}, {"ts": 1775339520000, "open": 80.97, "high": 80.98, "low": 80.94, "close": 80.95, "volume": 3459.461, "quote_volume": 280051.30711, "trades": 595, "taker_buy_quote": 55955.62974}, {"ts": 1775339580000, "open": 80.96, "high": 81.04, "low": 80.93, "close": 80.98, "volume": 2627.134, "quote_volume": 212684.08213, "trades": 778, "taker_buy_quote": 93810.29261}, {"ts": 1775339640000, "open": 80.99, "high": 81.01, "low": 80.95, "close": 80.97, "volume": 5805.185, "quote_volume": 470054.41645, "trades": 316, "taker_buy_quote": 52242.58382}, {"ts": 1775339700000, "open": 80.97, "high": 81.02, "low": 80.93, "close": 80.97, "volume": 12049.409, "quote_volume": 975441.60186, "trades": 1521, "taker_buy_quote": 212240.26398}, {"ts": 1775339760000, "open": 80.96, "high": 80.96, "low": 80.91, "close": 80.93, "volume": 7277.697, "quote_volume": 589032.04066, "trades": 740, "taker_buy_quote": 173148.13279}, {"ts": 1775339820000, "open": 80.93, "high": 80.94, "low": 80.89, "close": 80.93, "volume": 3702.973, "quote_volume": 299574.61771, "trades": 471, "taker_buy_quote": 86744.41794}, {"ts": 1775339880000, "open": 80.93, "high": 80.95, "low": 80.93, "close": 80.94, "volume": 98.737, "quote_volume": 7992.00575, "trades": 91, "taker_buy_quote": 5892.42215}, {"ts": 1775339940000, "open": 80.94, "high": 80.98, "low": 80.91, "close": 80.92, "volume": 1306.458, "quote_volume": 105760.7566, "trades": 478, "taker_buy_quote": 42374.68868}, {"ts": 1775340000000, "open": 80.93, "high": 80.95, "low": 80.88, "close": 80.91, "volume": 674.12, "quote_volume": 54535.97001, "trades": 308, "taker_buy_quote": 27884.34704}, {"ts": 1775340060000, "open": 80.91, "high": 80.94, "low": 80.9, "close": 80.94, "volume": 781.669, "quote_volume": 63255.12165, "trades": 204, "taker_buy_quote": 54390.45769}, {"ts": 1775340120000, "open": 80.95, "high": 80.98, "low": 80.92, "close": 80.96, "volume": 688.005, "quote_volume": 55696.01639, "trades": 602, "taker_buy_quote": 21405.14921}, {"ts": 1775340180000, "open": 80.97, "high": 81.0, "low": 80.96, "close": 80.99, "volume": 263.138, "quote_volume": 21309.29371, "trades": 285, "taker_buy_quote": 14889.35438}, {"ts": 1775340240000, "open": 80.99, "high": 81.05, "low": 80.99, "close": 81.02, "volume": 1864.428, "quote_volume": 151084.24604, "trades": 518, "taker_buy_quote": 115412.32532}, {"ts": 1775340300000, "open": 81.02, "high": 81.03, "low": 80.96, "close": 80.97, "volume": 786.016, "quote_volume": 63666.86847, "trades": 267, "taker_buy_quote": 4626.97699}, {"ts": 1775340360000, "open": 80.97, "high": 80.98, "low": 80.93, "close": 80.97, "volume": 907.289, "quote_volume": 73446.84177, "trades": 355, "taker_buy_quote": 35842.77954}, {"ts": 1775340420000, "open": 80.96, "high": 80.99, "low": 80.94, "close": 80.98, "volume": 2413.9, "quote_volume": 195459.39918, "trades": 380, "taker_buy_quote": 130497.40479}, {"ts": 1775340480000, "open": 80.98, "high": 81.01, "low": 80.92, "close": 80.97, "volume": 6520.231, "quote_volume": 527924.06197, "trades": 773, "taker_buy_quote": 257555.74168}, {"ts": 1775340540000, "open": 80.97, "high": 80.99, "low": 80.94, "close": 80.95, "volume": 1689.41, "quote_volume": 136778.80199, "trades": 304, "taker_buy_quote": 19795.00384}, {"ts": 1775340600000, "open": 80.95, "high": 80.96, "low": 80.91, "close": 80.93, "volume": 672.787, "quote_volume": 54443.56062, "trades": 238, "taker_buy_quote": 33619.22801}, {"ts": 1775340660000, "open": 80.93, "high": 80.97, "low": 80.92, "close": 80.95, "volume": 2275.697, "quote_volume": 184209.83616, "trades": 259, "taker_buy_quote": 53439.88061}, {"ts": 1775340720000, "open": 80.96, "high": 80.97, "low": 80.95, "close": 80.96, "volume": 100.78, "quote_volume": 8159.05709, "trades": 49, "taker_buy_quote": 3207.56794}, {"ts": 1775340780000, "open": 80.97, "high": 80.97, "low": 80.91, "close": 80.92, "volume": 152.963, "quote_volume": 12379.79669, "trades": 145, "taker_buy_quote": 641.76445}, {"ts": 1775340840000, "open": 80.91, "high": 80.94, "low": 80.9, "close": 80.93, "volume": 624.647, "quote_volume": 50551.14253, "trades": 215, "taker_buy_quote": 36499.72036}, {"ts": 1775340900000, "open": 80.93, "high": 80.97, "low": 80.93, "close": 80.95, "volume": 904.143, "quote_volume": 73199.22324, "trades": 215, "taker_buy_quote": 43325.32851}, {"ts": 1775340960000, "open": 80.94, "high": 80.97, "low": 80.91, "close": 80.97, "volume": 2511.447, "quote_volume": 203241.07528, "trades": 443, "taker_buy_quote": 176115.00996}, {"ts": 1775341020000, "open": 80.96, "high": 80.96, "low": 80.91, "close": 80.93, "volume": 406.264, "quote_volume": 32874.92079, "trades": 173, "taker_buy_quote": 2749.96291}, {"ts": 1775341080000, "open": 80.92, "high": 80.97, "low": 80.9, "close": 80.97, "volume": 838.129, "quote_volume": 67851.83567, "trades": 252, "taker_buy_quote": 16313.25323}, {"ts": 1775341140000, "open": 80.97, "high": 81.0, "low": 80.97, "close": 81.0, "volume": 280.17, "quote_volume": 22690.09394, "trades": 122, "taker_buy_quote": 10628.02594}, {"ts": 1775341200000, "open": 80.99, "high": 81.0, "low": 80.98, "close": 80.99, "volume": 173.477, "quote_volume": 14049.93269, "trades": 89, "taker_buy_quote": 1297.89849}, {"ts": 1775341260000, "open": 80.99, "high": 80.99, "low": 80.91, "close": 80.93, "volume": 635.136, "quote_volume": 51415.56506, "trades": 245, "taker_buy_quote": 5311.32044}, {"ts": 1775341320000, "open": 80.93, "high": 80.93, "low": 80.89, "close": 80.89, "volume": 246.99, "quote_volume": 19983.16986, "trades": 126, "taker_buy_quote": 986.34029}, {"ts": 1775341380000, "open": 80.9, "high": 80.91, "low": 80.88, "close": 80.91, "volume": 502.057, "quote_volume": 40611.78578, "trades": 105, "taker_buy_quote": 29368.74302}, {"ts": 1775341440000, "open": 80.91, "high": 80.96, "low": 80.9, "close": 80.96, "volume": 132.066, "quote_volume": 10686.90915, "trades": 174, "taker_buy_quote": 8303.37754}, {"ts": 1775341500000, "open": 80.96, "high": 80.96, "low": 80.94, "close": 80.95, "volume": 615.029, "quote_volume": 49787.18677, "trades": 116, "taker_buy_quote": 24447.98237}, {"ts": 1775341560000, "open": 80.95, "high": 80.95, "low": 80.9, "close": 80.95, "volume": 422.736, "quote_volume": 34209.3929, "trades": 233, "taker_buy_quote": 18480.92797}, {"ts": 1775341620000, "open": 80.94, "high": 80.95, "low": 80.93, "close": 80.93, "volume": 205.461, "quote_volume": 16630.18448, "trades": 71, "taker_buy_quote": 2566.64914}, {"ts": 1775341680000, "open": 80.94, "high": 80.94, "low": 80.92, "close": 80.94, "volume": 150.052, "quote_volume": 12144.20373, "trades": 104, "taker_buy_quote": 6683.13414}, {"ts": 1775341740000, "open": 80.94, "high": 80.95, "low": 80.94, "close": 80.95, "volume": 114.031, "quote_volume": 9230.23426, "trades": 88, "taker_buy_quote": 6372.00004}, {"ts": 1775341800000, "open": 80.95, "high": 80.98, "low": 80.94, "close": 80.98, "volume": 142.663, "quote_volume": 11550.21163, "trades": 121, "taker_buy_quote": 9812.15321}, {"ts": 1775341860000, "open": 80.97, "high": 81.0, "low": 80.97, "close": 80.98, "volume": 335.078, "quote_volume": 27136.14388, "trades": 140, "taker_buy_quote": 5757.16509}, {"ts": 1775341920000, "open": 80.99, "high": 80.99, "low": 80.92, "close": 80.95, "volume": 1295.458, "quote_volume": 104874.18995, "trades": 317, "taker_buy_quote": 69783.92502}, {"ts": 1775341980000, "open": 80.95, "high": 81.0, "low": 80.95, "close": 80.97, "volume": 1802.848, "quote_volume": 145986.72187, "trades": 272, "taker_buy_quote": 68592.43085}, {"ts": 1775342040000, "open": 80.98, "high": 81.0, "low": 80.93, "close": 80.99, "volume": 1616.562, "quote_volume": 130906.25553, "trades": 394, "taker_buy_quote": 94754.12495}, {"ts": 1775342100000, "open": 80.99, "high": 81.0, "low": 80.97, "close": 80.98, "volume": 1562.349, "quote_volume": 126531.26683, "trades": 185, "taker_buy_quote": 55752.84637}, {"ts": 1775342160000, "open": 80.98, "high": 80.98, "low": 80.97, "close": 80.98, "volume": 53.484, "quote_volume": 4331.08806, "trades": 40, "taker_buy_quote": 3956.52084}, {"ts": 1775342220000, "open": 80.98, "high": 80.99, "low": 80.96, "close": 80.96, "volume": 113.642, "quote_volume": 9202.21612, "trades": 120, "taker_buy_quote": 6489.56725}, {"ts": 1775342280000, "open": 80.96, "high": 80.96, "low": 80.93, "close": 80.95, "volume": 228.402, "quote_volume": 18488.20808, "trades": 106, "taker_buy_quote": 1173.01354}, {"ts": 1775342340000, "open": 80.95, "high": 80.96, "low": 80.93, "close": 80.93, "volume": 220.468, "quote_volume": 17846.68332, "trades": 109, "taker_buy_quote": 14560.54576}, {"ts": 1775342400000, "open": 80.92, "high": 80.94, "low": 80.92, "close": 80.94, "volume": 137.734, "quote_volume": 11146.86086, "trades": 72, "taker_buy_quote": 9144.20075}, {"ts": 1775342460000, "open": 80.93, "high": 80.94, "low": 80.93, "close": 80.94, "volume": 145.699, "quote_volume": 11792.62843, "trades": 30, "taker_buy_quote": 9780.46584}, {"ts": 1775342520000, "open": 80.94, "high": 80.97, "low": 80.93, "close": 80.96, "volume": 162.879, "quote_volume": 13185.26297, "trades": 121, "taker_buy_quote": 5524.97544}, {"ts": 1775342580000, "open": 80.96, "high": 80.98, "low": 80.96, "close": 80.97, "volume": 44.967, "quote_volume": 3641.00571, "trades": 50, "taker_buy_quote": 2826.71237}, {"ts": 1775342640000, "open": 80.97, "high": 81.06, "low": 80.97, "close": 81.05, "volume": 500.892, "quote_volume": 40575.0331, "trades": 248, "taker_buy_quote": 38225.3821}, {"ts": 1775342700000, "open": 81.05, "high": 81.06, "low": 80.98, "close": 80.99, "volume": 354.794, "quote_volume": 28744.11926, "trades": 208, "taker_buy_quote": 2967.3984}, {"ts": 1775342760000, "open": 80.99, "high": 81.01, "low": 80.98, "close": 81.0, "volume": 76.119, "quote_volume": 6165.22394, "trades": 99, "taker_buy_quote": 4839.9267}, {"ts": 1775342820000, "open": 80.99, "high": 80.99, "low": 80.97, "close": 80.98, "volume": 193.267, "quote_volume": 15649.61301, "trades": 151, "taker_buy_quote": 10898.17979}, {"ts": 1775342880000, "open": 80.98, "high": 80.99, "low": 80.98, "close": 80.99, "volume": 134.866, "quote_volume": 10921.54304, "trades": 56, "taker_buy_quote": 764.22164}, {"ts": 1775342940000, "open": 80.99, "high": 80.99, "low": 80.96, "close": 80.98, "volume": 519.578, "quote_volume": 42074.85006, "trades": 136, "taker_buy_quote": 2900.29484}, {"ts": 1775343000000, "open": 80.98, "high": 81.0, "low": 80.98, "close": 81.0, "volume": 52.513, "quote_volume": 4253.03107, "trades": 70, "taker_buy_quote": 2653.40049}, {"ts": 1775343060000, "open": 81.0, "high": 81.01, "low": 80.98, "close": 80.98, "volume": 251.656, "quote_volume": 20383.66663, "trades": 148, "taker_buy_quote": 4071.6302}, {"ts": 1775343120000, "open": 80.99, "high": 80.99, "low": 80.95, "close": 80.99, "volume": 221.391, "quote_volume": 17926.1262, "trades": 172, "taker_buy_quote": 9884.91124}, {"ts": 1775343180000, "open": 80.99, "high": 80.99, "low": 80.96, "close": 80.97, "volume": 71.778, "quote_volume": 5811.99083, "trades": 77, "taker_buy_quote": 2049.12357}, {"ts": 1775343240000, "open": 80.97, "high": 80.99, "low": 80.96, "close": 80.99, "volume": 148.149, "quote_volume": 11997.9236, "trades": 76, "taker_buy_quote": 10531.67724}, {"ts": 1775343300000, "open": 80.99, "high": 80.99, "low": 80.98, "close": 80.99, "volume": 29.636, "quote_volume": 2400.03284, "trades": 32, "taker_buy_quote": 887.32644}, {"ts": 1775343360000, "open": 80.99, "high": 80.99, "low": 80.98, "close": 80.99, "volume": 38.667, "quote_volume": 3131.42007, "trades": 66, "taker_buy_quote": 1347.75459}, {"ts": 1775343420000, "open": 80.99, "high": 81.02, "low": 80.98, "close": 81.01, "volume": 121.397, "quote_volume": 9832.21603, "trades": 99, "taker_buy_quote": 9672.48314}, {"ts": 1775343480000, "open": 81.01, "high": 81.01, "low": 80.98, "close": 80.99, "volume": 438.054, "quote_volume": 35484.73781, "trades": 166, "taker_buy_quote": 2088.11962}, {"ts": 1775343540000, "open": 81.0, "high": 81.01, "low": 80.99, "close": 81.0, "volume": 380.591, "quote_volume": 30828.46524, "trades": 117, "taker_buy_quote": 18000.24778}, {"ts": 1775343600000, "open": 81.0, "high": 81.0, "low": 80.95, "close": 80.95, "volume": 551.15, "quote_volume": 44625.67121, "trades": 189, "taker_buy_quote": 5265.97359}, {"ts": 1775343660000, "open": 80.94, "high": 80.95, "low": 80.89, "close": 80.9, "volume": 775.68, "quote_volume": 62762.98343, "trades": 233, "taker_buy_quote": 48723.96334}, {"ts": 1775343720000, "open": 80.9, "high": 80.92, "low": 80.87, "close": 80.87, "volume": 474.183, "quote_volume": 38364.09324, "trades": 212, "taker_buy_quote": 19390.20186}, {"ts": 1775343780000, "open": 80.88, "high": 80.88, "low": 80.85, "close": 80.85, "volume": 665.919, "quote_volume": 53840.10385, "trades": 178, "taker_buy_quote": 35474.77533}, {"ts": 1775343840000, "open": 80.85, "high": 80.89, "low": 80.85, "close": 80.88, "volume": 141.688, "quote_volume": 11457.64928, "trades": 154, "taker_buy_quote": 9895.61683}, {"ts": 1775343900000, "open": 80.87, "high": 80.87, "low": 80.85, "close": 80.86, "volume": 145.135, "quote_volume": 11734.65019, "trades": 72, "taker_buy_quote": 1360.0652}, {"ts": 1775343960000, "open": 80.86, "high": 80.86, "low": 80.83, "close": 80.84, "volume": 67.011, "quote_volume": 5417.68856, "trades": 83, "taker_buy_quote": 2436.34192}, {"ts": 1775344020000, "open": 80.83, "high": 80.83, "low": 80.8, "close": 80.82, "volume": 588.908, "quote_volume": 47597.54597, "trades": 180, "taker_buy_quote": 6034.38844}, {"ts": 1775344080000, "open": 80.82, "high": 80.82, "low": 80.81, "close": 80.82, "volume": 388.971, "quote_volume": 31436.37119, "trades": 69, "taker_buy_quote": 24826.61088}, {"ts": 1775344140000, "open": 80.81, "high": 80.91, "low": 80.81, "close": 80.9, "volume": 1110.886, "quote_volume": 89811.55108, "trades": 378, "taker_buy_quote": 72782.00781}, {"ts": 1775344200000, "open": 80.9, "high": 80.91, "low": 80.82, "close": 80.82, "volume": 1491.899, "quote_volume": 120601.76, "trades": 303, "taker_buy_quote": 15380.70067}, {"ts": 1775344260000, "open": 80.82, "high": 80.82, "low": 80.79, "close": 80.81, "volume": 564.6, "quote_volume": 45620.663, "trades": 127, "taker_buy_quote": 37598.67666}, {"ts": 1775344320000, "open": 80.8, "high": 80.84, "low": 80.8, "close": 80.84, "volume": 720.832, "quote_volume": 58254.31901, "trades": 132, "taker_buy_quote": 43532.0061}, {"ts": 1775344380000, "open": 80.83, "high": 80.84, "low": 80.83, "close": 80.84, "volume": 118.454, "quote_volume": 9575.45299, "trades": 39, "taker_buy_quote": 6597.91828}, {"ts": 1775344440000, "open": 80.84, "high": 80.84, "low": 80.81, "close": 80.81, "volume": 246.837, "quote_volume": 19950.29485, "trades": 98, "taker_buy_quote": 3124.72466}, {"ts": 1775344500000, "open": 80.82, "high": 80.82, "low": 80.78, "close": 80.8, "volume": 321.724, "quote_volume": 25997.35591, "trades": 156, "taker_buy_quote": 4115.70597}, {"ts": 1775344560000, "open": 80.81, "high": 80.81, "low": 80.8, "close": 80.81, "volume": 114.714, "quote_volume": 9269.55766, "trades": 30, "taker_buy_quote": 5385.66326}, {"ts": 1775344620000, "open": 80.81, "high": 80.81, "low": 80.76, "close": 80.79, "volume": 341.016, "quote_volume": 27544.96731, "trades": 243, "taker_buy_quote": 7166.0703}, {"ts": 1775344680000, "open": 80.79, "high": 80.81, "low": 80.77, "close": 80.79, "volume": 510.053, "quote_volume": 41208.71762, "trades": 208, "taker_buy_quote": 14925.78193}, {"ts": 1775344740000, "open": 80.8, "high": 80.81, "low": 80.79, "close": 80.8, "volume": 182.695, "quote_volume": 14761.82942, "trades": 45, "taker_buy_quote": 13749.59161}, {"ts": 1775344800000, "open": 80.8, "high": 80.82, "low": 80.8, "close": 80.81, "volume": 230.462, "quote_volume": 18622.54462, "trades": 78, "taker_buy_quote": 17746.02493}, {"ts": 1775344860000, "open": 80.82, "high": 80.82, "low": 80.81, "close": 80.82, "volume": 141.819, "quote_volume": 11461.63382, "trades": 71, "taker_buy_quote": 10025.15526}, {"ts": 1775344920000, "open": 80.82, "high": 80.82, "low": 80.8, "close": 80.8, "volume": 142.713, "quote_volume": 11531.59548, "trades": 61, "taker_buy_quote": 1857.42131}, {"ts": 1775344980000, "open": 80.8, "high": 80.81, "low": 80.79, "close": 80.8, "volume": 259.499, "quote_volume": 20967.24245, "trades": 121, "taker_buy_quote": 4326.16341}, {"ts": 1775345040000, "open": 80.8, "high": 80.8, "low": 80.79, "close": 80.79, "volume": 77.157, "quote_volume": 6233.69816, "trades": 28, "taker_buy_quote": 1487.7704}, {"ts": 1775345100000, "open": 80.79, "high": 80.79, "low": 80.75, "close": 80.76, "volume": 342.332, "quote_volume": 27650.89041, "trades": 250, "taker_buy_quote": 15549.72488}, {"ts": 1775345160000, "open": 80.76, "high": 80.78, "low": 80.76, "close": 80.77, "volume": 111.817, "quote_volume": 9031.48905, "trades": 111, "taker_buy_quote": 5949.42449}, {"ts": 1775345220000, "open": 80.78, "high": 80.78, "low": 80.77, "close": 80.78, "volume": 69.763, "quote_volume": 5635.02472, "trades": 30, "taker_buy_quote": 2158.52238}, {"ts": 1775345280000, "open": 80.77, "high": 80.78, "low": 80.77, "close": 80.78, "volume": 157.841, "quote_volume": 12749.00043, "trades": 56, "taker_buy_quote": 1477.14308}, {"ts": 1775345340000, "open": 80.77, "high": 80.78, "low": 80.71, "close": 80.75, "volume": 4826.644, "quote_volume": 389640.87414, "trades": 331, "taker_buy_quote": 218377.7979}, {"ts": 1775345400000, "open": 80.75, "high": 80.77, "low": 80.74, "close": 80.77, "volume": 55.496, "quote_volume": 4481.63603, "trades": 75, "taker_buy_quote": 3936.28885}, {"ts": 1775345460000, "open": 80.77, "high": 80.79, "low": 80.75, "close": 80.76, "volume": 631.794, "quote_volume": 51034.08462, "trades": 170, "taker_buy_quote": 3066.31352}, {"ts": 1775345520000, "open": 80.75, "high": 80.78, "low": 80.75, "close": 80.77, "volume": 241.928, "quote_volume": 19539.65148, "trades": 93, "taker_buy_quote": 7899.88907}, {"ts": 1775345580000, "open": 80.78, "high": 80.78, "low": 80.77, "close": 80.78, "volume": 85.135, "quote_volume": 6877.02873, "trades": 55, "taker_buy_quote": 5450.87284}, {"ts": 1775345640000, "open": 80.78, "high": 80.81, "low": 80.76, "close": 80.76, "volume": 970.621, "quote_volume": 78411.99833, "trades": 223, "taker_buy_quote": 4447.61066}, {"ts": 1775345700000, "open": 80.77, "high": 80.77, "low": 80.76, "close": 80.77, "volume": 79.145, "quote_volume": 6391.92133, "trades": 35, "taker_buy_quote": 1382.21701}, {"ts": 1775345760000, "open": 80.77, "high": 80.77, "low": 80.75, "close": 80.76, "volume": 54.079, "quote_volume": 4367.44375, "trades": 73, "taker_buy_quote": 2317.65448}, {"ts": 1775345820000, "open": 80.75, "high": 80.76, "low": 80.75, "close": 80.76, "volume": 123.702, "quote_volume": 9989.14687, "trades": 45, "taker_buy_quote": 1698.94812}, {"ts": 1775345880000, "open": 80.76, "high": 80.76, "low": 80.74, "close": 80.75, "volume": 148.444, "quote_volume": 11985.93059, "trades": 75, "taker_buy_quote": 3232.50765}, {"ts": 1775345940000, "open": 80.75, "high": 80.75, "low": 80.73, "close": 80.75, "volume": 206.048, "quote_volume": 16636.24457, "trades": 87, "taker_buy_quote": 8010.94901}, {"ts": 1775346000000, "open": 80.75, "high": 80.75, "low": 80.72, "close": 80.73, "volume": 89.663, "quote_volume": 7238.98448, "trades": 80, "taker_buy_quote": 5102.51186}, {"ts": 1775346060000, "open": 80.73, "high": 80.73, "low": 80.72, "close": 80.72, "volume": 42.044, "quote_volume": 3394.01842, "trades": 22, "taker_buy_quote": 1830.47202}, {"ts": 1775346120000, "open": 80.73, "high": 80.75, "low": 80.72, "close": 80.74, "volume": 304.392, "quote_volume": 24574.16351, "trades": 76, "taker_buy_quote": 21674.10617}, {"ts": 1775346180000, "open": 80.74, "high": 80.75, "low": 80.73, "close": 80.74, "volume": 132.742, "quote_volume": 10717.0457, "trades": 63, "taker_buy_quote": 933.90015}, {"ts": 1775346240000, "open": 80.74, "high": 80.79, "low": 80.73, "close": 80.78, "volume": 507.852, "quote_volume": 41005.90412, "trades": 207, "taker_buy_quote": 35786.97993}, {"ts": 1775346300000, "open": 80.78, "high": 80.78, "low": 80.7, "close": 80.74, "volume": 1339.977, "quote_volume": 108180.519, "trades": 365, "taker_buy_quote": 29576.39742}, {"ts": 1775346360000, "open": 80.73, "high": 80.75, "low": 80.72, "close": 80.75, "volume": 419.504, "quote_volume": 33868.19639, "trades": 149, "taker_buy_quote": 26807.36327}, {"ts": 1775346420000, "open": 80.74, "high": 80.76, "low": 80.74, "close": 80.76, "volume": 335.268, "quote_volume": 27074.02767, "trades": 75, "taker_buy_quote": 18263.63864}, {"ts": 1775346480000, "open": 80.76, "high": 80.77, "low": 80.72, "close": 80.74, "volume": 478.089, "quote_volume": 38598.89354, "trades": 226, "taker_buy_quote": 25061.6714}, {"ts": 1775346540000, "open": 80.75, "high": 80.78, "low": 80.75, "close": 80.75, "volume": 164.03, "quote_volume": 13248.30664, "trades": 132, "taker_buy_quote": 5814.64107}, {"ts": 1775346600000, "open": 80.76, "high": 80.76, "low": 80.73, "close": 80.73, "volume": 302.46, "quote_volume": 24420.98213, "trades": 112, "taker_buy_quote": 20121.63343}, {"ts": 1775346660000, "open": 80.74, "high": 80.8, "low": 80.74, "close": 80.8, "volume": 420.202, "quote_volume": 33929.68407, "trades": 159, "taker_buy_quote": 32753.65438}, {"ts": 1775346720000, "open": 80.8, "high": 80.84, "low": 80.8, "close": 80.81, "volume": 762.43, "quote_volume": 61623.13731, "trades": 225, "taker_buy_quote": 11896.13574}, {"ts": 1775346780000, "open": 80.8, "high": 80.85, "low": 80.8, "close": 80.84, "volume": 759.011, "quote_volume": 61355.28824, "trades": 183, "taker_buy_quote": 59219.53165}, {"ts": 1775346840000, "open": 80.83, "high": 80.83, "low": 80.79, "close": 80.8, "volume": 651.701, "quote_volume": 52664.47283, "trades": 150, "taker_buy_quote": 6166.62564}, {"ts": 1775346900000, "open": 80.8, "high": 80.81, "low": 80.78, "close": 80.8, "volume": 244.546, "quote_volume": 19757.59988, "trades": 97, "taker_buy_quote": 7487.3751}, {"ts": 1775346960000, "open": 80.81, "high": 80.82, "low": 80.8, "close": 80.81, "volume": 165.989, "quote_volume": 13414.00735, "trades": 49, "taker_buy_quote": 10250.74185}, {"ts": 1775347020000, "open": 80.82, "high": 80.84, "low": 80.81, "close": 80.83, "volume": 232.545, "quote_volume": 18795.13411, "trades": 106, "taker_buy_quote": 9766.69635}, {"ts": 1775347080000, "open": 80.82, "high": 80.83, "low": 80.81, "close": 80.83, "volume": 200.928, "quote_volume": 16239.83962, "trades": 84, "taker_buy_quote": 11882.57956}, {"ts": 1775347140000, "open": 80.83, "high": 80.85, "low": 80.81, "close": 80.83, "volume": 896.204, "quote_volume": 72437.91158, "trades": 160, "taker_buy_quote": 61009.44898}, {"ts": 1775347200000, "open": 80.84, "high": 80.85, "low": 80.83, "close": 80.84, "volume": 158.467, "quote_volume": 12810.09126, "trades": 117, "taker_buy_quote": 3066.4331}, {"ts": 1775347260000, "open": 80.83, "high": 80.85, "low": 80.82, "close": 80.82, "volume": 579.728, "quote_volume": 46859.48991, "trades": 164, "taker_buy_quote": 39337.68803}, {"ts": 1775347320000, "open": 80.82, "high": 80.82, "low": 80.77, "close": 80.78, "volume": 341.295, "quote_volume": 27576.9207, "trades": 161, "taker_buy_quote": 3351.57884}, {"ts": 1775347380000, "open": 80.77, "high": 80.77, "low": 80.71, "close": 80.76, "volume": 415.086, "quote_volume": 33516.93468, "trades": 257, "taker_buy_quote": 10862.15304}, {"ts": 1775347440000, "open": 80.75, "high": 80.76, "low": 80.72, "close": 80.73, "volume": 150.286, "quote_volume": 12133.56576, "trades": 128, "taker_buy_quote": 4799.1945}, {"ts": 1775347500000, "open": 80.73, "high": 80.74, "low": 80.72, "close": 80.72, "volume": 213.325, "quote_volume": 17221.72138, "trades": 71, "taker_buy_quote": 4445.4237}, {"ts": 1775347560000, "open": 80.73, "high": 80.73, "low": 80.72, "close": 80.73, "volume": 158.476, "quote_volume": 12792.62531, "trades": 52, "taker_buy_quote": 3573.02907}, {"ts": 1775347620000, "open": 80.72, "high": 80.75, "low": 80.71, "close": 80.75, "volume": 739.641, "quote_volume": 59704.10356, "trades": 174, "taker_buy_quote": 34291.95494}, {"ts": 1775347680000, "open": 80.74, "high": 80.75, "low": 80.72, "close": 80.75, "volume": 115.299, "quote_volume": 9308.41153, "trades": 130, "taker_buy_quote": 3892.06038}, {"ts": 1775347740000, "open": 80.75, "high": 80.76, "low": 80.75, "close": 80.76, "volume": 432.291, "quote_volume": 34908.45579, "trades": 82, "taker_buy_quote": 8450.87979}, {"ts": 1775347800000, "open": 80.76, "high": 80.76, "low": 80.71, "close": 80.71, "volume": 287.461, "quote_volume": 23210.81872, "trades": 178, "taker_buy_quote": 7399.58196}, {"ts": 1775347860000, "open": 80.72, "high": 80.72, "low": 80.71, "close": 80.71, "volume": 204.327, "quote_volume": 16492.08819, "trades": 69, "taker_buy_quote": 6909.79344}, {"ts": 1775347920000, "open": 80.71, "high": 80.73, "low": 80.69, "close": 80.72, "volume": 136.076, "quote_volume": 10981.99584, "trades": 161, "taker_buy_quote": 5070.66226}, {"ts": 1775347980000, "open": 80.73, "high": 80.74, "low": 80.72, "close": 80.74, "volume": 177.801, "quote_volume": 14354.01661, "trades": 73, "taker_buy_quote": 10867.71986}, {"ts": 1775348040000, "open": 80.73, "high": 80.73, "low": 80.7, "close": 80.7, "volume": 82.804, "quote_volume": 6683.91713, "trades": 106, "taker_buy_quote": 2156.49819}, {"ts": 1775348100000, "open": 80.7, "high": 80.73, "low": 80.7, "close": 80.73, "volume": 58.943, "quote_volume": 4757.40642, "trades": 86, "taker_buy_quote": 3295.63582}, {"ts": 1775348160000, "open": 80.74, "high": 80.74, "low": 80.69, "close": 80.73, "volume": 1716.749, "quote_volume": 138564.23433, "trades": 298, "taker_buy_quote": 16220.54208}, {"ts": 1775348220000, "open": 80.74, "high": 80.76, "low": 80.71, "close": 80.71, "volume": 244.718, "quote_volume": 19759.90576, "trades": 169, "taker_buy_quote": 2949.23789}, {"ts": 1775348280000, "open": 80.72, "high": 80.75, "low": 80.68, "close": 80.7, "volume": 1115.052, "quote_volume": 89987.13589, "trades": 307, "taker_buy_quote": 10555.95539}, {"ts": 1775348340000, "open": 80.7, "high": 80.7, "low": 80.66, "close": 80.67, "volume": 482.103, "quote_volume": 38893.28111, "trades": 212, "taker_buy_quote": 6682.98968}, {"ts": 1775348400000, "open": 80.67, "high": 80.71, "low": 80.66, "close": 80.69, "volume": 751.952, "quote_volume": 60671.38078, "trades": 173, "taker_buy_quote": 33859.21837}, {"ts": 1775348460000, "open": 80.69, "high": 80.69, "low": 80.67, "close": 80.68, "volume": 211.636, "quote_volume": 17074.49042, "trades": 94, "taker_buy_quote": 7468.65043}, {"ts": 1775348520000, "open": 80.67, "high": 80.68, "low": 80.65, "close": 80.65, "volume": 166.991, "quote_volume": 13469.36731, "trades": 125, "taker_buy_quote": 2747.75569}, {"ts": 1775348580000, "open": 80.65, "high": 80.7, "low": 80.65, "close": 80.68, "volume": 685.245, "quote_volume": 55286.65432, "trades": 174, "taker_buy_quote": 49844.32999}, {"ts": 1775348640000, "open": 80.68, "high": 80.69, "low": 80.66, "close": 80.66, "volume": 418.328, "quote_volume": 33750.90647, "trades": 114, "taker_buy_quote": 2728.20063}, {"ts": 1775348700000, "open": 80.67, "high": 80.74, "low": 80.67, "close": 80.73, "volume": 738.498, "quote_volume": 59581.63767, "trades": 269, "taker_buy_quote": 58445.19741}, {"ts": 1775348760000, "open": 80.74, "high": 80.78, "low": 80.73, "close": 80.77, "volume": 364.219, "quote_volume": 29414.66604, "trades": 252, "taker_buy_quote": 25326.53905}, {"ts": 1775348820000, "open": 80.78, "high": 80.78, "low": 80.74, "close": 80.75, "volume": 365.908, "quote_volume": 29549.43348, "trades": 118, "taker_buy_quote": 1108.53861}, {"ts": 1775348880000, "open": 80.75, "high": 80.75, "low": 80.74, "close": 80.75, "volume": 28.7, "quote_volume": 2317.46915, "trades": 29, "taker_buy_quote": 1866.53625}, {"ts": 1775348940000, "open": 80.74, "high": 80.77, "low": 80.73, "close": 80.77, "volume": 1412.442, "quote_volume": 114038.9711, "trades": 298, "taker_buy_quote": 76953.67217}, {"ts": 1775349000000, "open": 80.78, "high": 80.78, "low": 80.72, "close": 80.72, "volume": 346.072, "quote_volume": 27942.35512, "trades": 253, "taker_buy_quote": 2918.36511}, {"ts": 1775349060000, "open": 80.73, "high": 80.73, "low": 80.71, "close": 80.71, "volume": 385.5, "quote_volume": 31117.29417, "trades": 81, "taker_buy_quote": 2332.71376}, {"ts": 1775349120000, "open": 80.72, "high": 80.72, "low": 80.71, "close": 80.71, "volume": 84.783, "quote_volume": 6843.2172, "trades": 34, "taker_buy_quote": 3077.61144}, {"ts": 1775349180000, "open": 80.72, "high": 80.74, "low": 80.71, "close": 80.72, "volume": 271.59, "quote_volume": 21926.43773, "trades": 157, "taker_buy_quote": 8851.74468}, {"ts": 1775349240000, "open": 80.72, "high": 80.72, "low": 80.7, "close": 80.7, "volume": 464.821, "quote_volume": 37515.74844, "trades": 105, "taker_buy_quote": 23205.64738}, {"ts": 1775349300000, "open": 80.71, "high": 80.72, "low": 80.7, "close": 80.71, "volume": 250.221, "quote_volume": 20195.31928, "trades": 96, "taker_buy_quote": 17735.55944}, {"ts": 1775349360000, "open": 80.72, "high": 80.73, "low": 80.72, "close": 80.72, "volume": 82.59, "quote_volume": 6666.80747, "trades": 65, "taker_buy_quote": 2192.25571}, {"ts": 1775349420000, "open": 80.73, "high": 80.73, "low": 80.72, "close": 80.73, "volume": 35.165, "quote_volume": 2838.65358, "trades": 46, "taker_buy_quote": 1088.07894}, {"ts": 1775349480000, "open": 80.73, "high": 80.73, "low": 80.69, "close": 80.71, "volume": 1448.812, "quote_volume": 116923.47918, "trades": 178, "taker_buy_quote": 41308.89127}, {"ts": 1775349540000, "open": 80.71, "high": 80.74, "low": 80.7, "close": 80.74, "volume": 240.155, "quote_volume": 19386.8877, "trades": 111, "taker_buy_quote": 17848.27109}, {"ts": 1775349600000, "open": 80.73, "high": 80.74, "low": 80.72, "close": 80.73, "volume": 66.717, "quote_volume": 5385.9873, "trades": 72, "taker_buy_quote": 2471.47725}, {"ts": 1775349660000, "open": 80.74, "high": 80.77, "low": 80.73, "close": 80.75, "volume": 112.645, "quote_volume": 9095.66218, "trades": 99, "taker_buy_quote": 2961.44082}, {"ts": 1775349720000, "open": 80.75, "high": 80.78, "low": 80.75, "close": 80.76, "volume": 2033.79, "quote_volume": 164260.0763, "trades": 141, "taker_buy_quote": 154025.15577}, {"ts": 1775349780000, "open": 80.77, "high": 80.81, "low": 80.77, "close": 80.8, "volume": 767.222, "quote_volume": 61981.73154, "trades": 160, "taker_buy_quote": 56849.27893}, {"ts": 1775349840000, "open": 80.81, "high": 80.81, "low": 80.78, "close": 80.78, "volume": 488.267, "quote_volume": 39451.85945, "trades": 95, "taker_buy_quote": 1878.8325}, {"ts": 1775349900000, "open": 80.79, "high": 80.79, "low": 80.77, "close": 80.78, "volume": 713.492, "quote_volume": 57635.80553, "trades": 83, "taker_buy_quote": 1490.55239}, {"ts": 1775349960000, "open": 80.78, "high": 80.78, "low": 80.76, "close": 80.76, "volume": 151.411, "quote_volume": 12229.38807, "trades": 101, "taker_buy_quote": 3914.39715}, {"ts": 1775350020000, "open": 80.77, "high": 80.77, "low": 80.64, "close": 80.71, "volume": 3668.144, "quote_volume": 296012.16877, "trades": 639, "taker_buy_quote": 91821.79761}, {"ts": 1775350080000, "open": 80.71, "high": 80.73, "low": 80.7, "close": 80.73, "volume": 673.144, "quote_volume": 54337.23507, "trades": 168, "taker_buy_quote": 26702.09111}, {"ts": 1775350140000, "open": 80.72, "high": 80.73, "low": 80.72, "close": 80.72, "volume": 13.823, "quote_volume": 1115.84213, "trades": 24, "taker_buy_quote": 400.17861}, {"ts": 1775350200000, "open": 80.73, "high": 80.73, "low": 80.71, "close": 80.72, "volume": 374.411, "quote_volume": 30221.81162, "trades": 133, "taker_buy_quote": 2698.88896}, {"ts": 1775350260000, "open": 80.71, "high": 80.72, "low": 80.71, "close": 80.72, "volume": 43.419, "quote_volume": 3504.63963, "trades": 44, "taker_buy_quote": 2358.15408}, {"ts": 1775350320000, "open": 80.72, "high": 80.72, "low": 80.67, "close": 80.67, "volume": 656.171, "quote_volume": 52945.94173, "trades": 279, "taker_buy_quote": 4725.74339}, {"ts": 1775350380000, "open": 80.66, "high": 80.66, "low": 80.63, "close": 80.64, "volume": 434.302, "quote_volume": 35023.32451, "trades": 151, "taker_buy_quote": 23269.17648}, {"ts": 1775350440000, "open": 80.64, "high": 80.67, "low": 80.64, "close": 80.67, "volume": 289.203, "quote_volume": 23327.66104, "trades": 107, "taker_buy_quote": 21071.66034}, {"ts": 1775350500000, "open": 80.67, "high": 80.68, "low": 80.66, "close": 80.67, "volume": 147.93, "quote_volume": 11933.52638, "trades": 67, "taker_buy_quote": 10213.83839}, {"ts": 1775350560000, "open": 80.68, "high": 80.68, "low": 80.66, "close": 80.67, "volume": 469.137, "quote_volume": 37844.41955, "trades": 207, "taker_buy_quote": 4658.38875}, {"ts": 1775350620000, "open": 80.67, "high": 80.67, "low": 80.54, "close": 80.63, "volume": 3297.633, "quote_volume": 265826.98424, "trades": 776, "taker_buy_quote": 55869.97833}, {"ts": 1775350680000, "open": 80.63, "high": 80.64, "low": 80.62, "close": 80.63, "volume": 113.884, "quote_volume": 9182.2459, "trades": 80, "taker_buy_quote": 5125.00782}, {"ts": 1775350740000, "open": 80.62, "high": 80.7, "low": 80.62, "close": 80.7, "volume": 987.122, "quote_volume": 79614.49039, "trades": 250, "taker_buy_quote": 69835.50839}, {"ts": 1775350800000, "open": 80.7, "high": 80.71, "low": 80.7, "close": 80.7, "volume": 131.686, "quote_volume": 10627.5873, "trades": 106, "taker_buy_quote": 5981.769}, {"ts": 1775350860000, "open": 80.7, "high": 80.71, "low": 80.7, "close": 80.71, "volume": 126.66, "quote_volume": 10222.67838, "trades": 52, "taker_buy_quote": 9817.40298}, {"ts": 1775350920000, "open": 80.7, "high": 80.7, "low": 80.69, "close": 80.7, "volume": 175.026, "quote_volume": 14124.47906, "trades": 44, "taker_buy_quote": 12237.4287}, {"ts": 1775350980000, "open": 80.7, "high": 80.7, "low": 80.63, "close": 80.64, "volume": 987.603, "quote_volume": 79663.40827, "trades": 355, "taker_buy_quote": 8231.76098}, {"ts": 1775351040000, "open": 80.63, "high": 80.64, "low": 80.56, "close": 80.6, "volume": 1194.682, "quote_volume": 96276.50345, "trades": 305, "taker_buy_quote": 48235.47675}, {"ts": 1775351100000, "open": 80.61, "high": 80.66, "low": 80.61, "close": 80.64, "volume": 427.978, "quote_volume": 34511.70069, "trades": 176, "taker_buy_quote": 9075.79428}, {"ts": 1775351160000, "open": 80.64, "high": 80.65, "low": 80.62, "close": 80.65, "volume": 327.252, "quote_volume": 26389.10169, "trades": 178, "taker_buy_quote": 12893.84138}, {"ts": 1775351220000, "open": 80.64, "high": 80.65, "low": 80.58, "close": 80.58, "volume": 704.3, "quote_volume": 56768.06383, "trades": 277, "taker_buy_quote": 23947.5779}, {"ts": 1775351280000, "open": 80.59, "high": 80.63, "low": 80.59, "close": 80.62, "volume": 251.852, "quote_volume": 20302.70882, "trades": 151, "taker_buy_quote": 5778.95828}, {"ts": 1775351340000, "open": 80.63, "high": 80.66, "low": 80.63, "close": 80.66, "volume": 206.838, "quote_volume": 16677.96618, "trades": 84, "taker_buy_quote": 14180.77689}, {"ts": 1775351400000, "open": 80.66, "high": 80.66, "low": 80.65, "close": 80.66, "volume": 59.091, "quote_volume": 4765.97862, "trades": 36, "taker_buy_quote": 2334.86502}, {"ts": 1775351460000, "open": 80.65, "high": 80.67, "low": 80.64, "close": 80.64, "volume": 794.664, "quote_volume": 64090.52734, "trades": 216, "taker_buy_quote": 1899.02628}, {"ts": 1775351520000, "open": 80.64, "high": 80.74, "low": 80.64, "close": 80.73, "volume": 1156.52, "quote_volume": 93293.83801, "trades": 332, "taker_buy_quote": 44968.40281}, {"ts": 1775351580000, "open": 80.74, "high": 80.75, "low": 80.73, "close": 80.75, "volume": 85.161, "quote_volume": 6875.66682, "trades": 96, "taker_buy_quote": 4057.56647}, {"ts": 1775351640000, "open": 80.75, "high": 80.75, "low": 80.7, "close": 80.7, "volume": 205.184, "quote_volume": 16563.45471, "trades": 166, "taker_buy_quote": 1199.528}, {"ts": 1775351700000, "open": 80.71, "high": 80.71, "low": 80.68, "close": 80.68, "volume": 562.101, "quote_volume": 45350.85191, "trades": 137, "taker_buy_quote": 31884.3053}, {"ts": 1775351760000, "open": 80.69, "high": 80.73, "low": 80.69, "close": 80.72, "volume": 267.998, "quote_volume": 21631.26114, "trades": 167, "taker_buy_quote": 14856.10141}, {"ts": 1775351820000, "open": 80.72, "high": 80.76, "low": 80.71, "close": 80.75, "volume": 1229.508, "quote_volume": 99263.82747, "trades": 187, "taker_buy_quote": 89340.51581}, {"ts": 1775351880000, "open": 80.76, "high": 80.77, "low": 80.75, "close": 80.76, "volume": 92.007, "quote_volume": 7430.78992, "trades": 83, "taker_buy_quote": 3126.53115}, {"ts": 1775351940000, "open": 80.76, "high": 80.76, "low": 80.75, "close": 80.76, "volume": 46.269, "quote_volume": 3736.51284, "trades": 42, "taker_buy_quote": 2350.84284}, {"ts": 1775352000000, "open": 80.76, "high": 80.77, "low": 80.75, "close": 80.76, "volume": 541.422, "quote_volume": 43729.23454, "trades": 177, "taker_buy_quote": 9071.32461}, {"ts": 1775352060000, "open": 80.77, "high": 80.79, "low": 80.76, "close": 80.77, "volume": 953.896, "quote_volume": 77045.42121, "trades": 223, "taker_buy_quote": 24633.98518}, {"ts": 1775352120000, "open": 80.77, "high": 80.78, "low": 80.71, "close": 80.71, "volume": 403.688, "quote_volume": 32594.33399, "trades": 188, "taker_buy_quote": 11920.0251}, {"ts": 1775352180000, "open": 80.72, "high": 80.72, "low": 80.67, "close": 80.68, "volume": 56.402, "quote_volume": 4551.43825, "trades": 137, "taker_buy_quote": 1873.05653}, {"ts": 1775352240000, "open": 80.68, "high": 80.69, "low": 80.66, "close": 80.69, "volume": 409.671, "quote_volume": 33050.36798, "trades": 132, "taker_buy_quote": 30578.93985}, {"ts": 1775352300000, "open": 80.7, "high": 80.7, "low": 80.69, "close": 80.69, "volume": 83.222, "quote_volume": 6715.50857, "trades": 52, "taker_buy_quote": 2625.8973}, {"ts": 1775352360000, "open": 80.68, "high": 80.68, "low": 80.63, "close": 80.63, "volume": 358.283, "quote_volume": 28893.51636, "trades": 169, "taker_buy_quote": 2440.63647}, {"ts": 1775352420000, "open": 80.64, "high": 80.67, "low": 80.63, "close": 80.67, "volume": 341.967, "quote_volume": 27580.44622, "trades": 101, "taker_buy_quote": 21291.36128}, {"ts": 1775352480000, "open": 80.67, "high": 80.68, "low": 80.65, "close": 80.66, "volume": 926.542, "quote_volume": 74739.1877, "trades": 210, "taker_buy_quote": 948.03937}, {"ts": 1775352540000, "open": 80.66, "high": 80.68, "low": 80.66, "close": 80.66, "volume": 941.254, "quote_volume": 75928.78785, "trades": 158, "taker_buy_quote": 18841.23791}, {"ts": 1775352600000, "open": 80.66, "high": 80.66, "low": 80.62, "close": 80.63, "volume": 199.591, "quote_volume": 16097.27743, "trades": 196, "taker_buy_quote": 3535.32365}, {"ts": 1775352660000, "open": 80.62, "high": 80.63, "low": 80.62, "close": 80.63, "volume": 56.081, "quote_volume": 4521.28941, "trades": 30, "taker_buy_quote": 315.98897}, {"ts": 1775352720000, "open": 80.63, "high": 80.63, "low": 80.6, "close": 80.62, "volume": 1772.956, "quote_volume": 142915.65723, "trades": 333, "taker_buy_quote": 69137.44931}, {"ts": 1775352780000, "open": 80.63, "high": 80.66, "low": 80.61, "close": 80.65, "volume": 476.213, "quote_volume": 38393.47646, "trades": 218, "taker_buy_quote": 27931.23418}, {"ts": 1775352840000, "open": 80.66, "high": 80.67, "low": 80.65, "close": 80.65, "volume": 127.231, "quote_volume": 10262.63353, "trades": 94, "taker_buy_quote": 5987.59525}, {"ts": 1775352900000, "open": 80.65, "high": 80.66, "low": 80.62, "close": 80.63, "volume": 253.332, "quote_volume": 20429.71261, "trades": 200, "taker_buy_quote": 787.56477}, {"ts": 1775352960000, "open": 80.62, "high": 80.63, "low": 80.61, "close": 80.62, "volume": 171.005, "quote_volume": 13786.81662, "trades": 127, "taker_buy_quote": 4989.41851}, {"ts": 1775353020000, "open": 80.63, "high": 80.66, "low": 80.63, "close": 80.66, "volume": 258.104, "quote_volume": 20815.88572, "trades": 101, "taker_buy_quote": 4045.61023}, {"ts": 1775353080000, "open": 80.66, "high": 80.66, "low": 80.61, "close": 80.62, "volume": 284.675, "quote_volume": 22956.52879, "trades": 245, "taker_buy_quote": 5846.43379}, {"ts": 1775353140000, "open": 80.61, "high": 80.61, "low": 80.58, "close": 80.58, "volume": 247.064, "quote_volume": 19914.14411, "trades": 177, "taker_buy_quote": 4556.60909}, {"ts": 1775353200000, "open": 80.58, "high": 80.6, "low": 80.58, "close": 80.59, "volume": 316.455, "quote_volume": 25503.27508, "trades": 70, "taker_buy_quote": 23188.93687}, {"ts": 1775353260000, "open": 80.59, "high": 80.59, "low": 80.57, "close": 80.58, "volume": 315.886, "quote_volume": 25455.04689, "trades": 225, "taker_buy_quote": 646.17227}, {"ts": 1775353320000, "open": 80.58, "high": 80.61, "low": 80.57, "close": 80.61, "volume": 314.655, "quote_volume": 25357.25801, "trades": 121, "taker_buy_quote": 21327.87326}, {"ts": 1775353380000, "open": 80.61, "high": 80.64, "low": 80.6, "close": 80.6, "volume": 314.701, "quote_volume": 25369.74885, "trades": 187, "taker_buy_quote": 13388.75691}, {"ts": 1775353440000, "open": 80.61, "high": 80.61, "low": 80.58, "close": 80.59, "volume": 976.303, "quote_volume": 78683.49926, "trades": 444, "taker_buy_quote": 14669.15825}, {"ts": 1775353500000, "open": 80.6, "high": 80.61, "low": 80.59, "close": 80.61, "volume": 267.164, "quote_volume": 21533.64426, "trades": 63, "taker_buy_quote": 16534.83636}, {"ts": 1775353560000, "open": 80.61, "high": 80.61, "low": 80.6, "close": 80.6, "volume": 54.28, "quote_volume": 4375.48018, "trades": 40, "taker_buy_quote": 4128.68298}, {"ts": 1775353620000, "open": 80.61, "high": 80.62, "low": 80.6, "close": 80.62, "volume": 465.551, "quote_volume": 37530.76172, "trades": 92, "taker_buy_quote": 28956.96888}, {"ts": 1775353680000, "open": 80.62, "high": 80.62, "low": 80.61, "close": 80.61, "volume": 1370.635, "quote_volume": 110488.17427, "trades": 607, "taker_buy_quote": 10398.52594}, {"ts": 1775353740000, "open": 80.61, "high": 80.63, "low": 80.6, "close": 80.63, "volume": 426.33, "quote_volume": 34367.44911, "trades": 103, "taker_buy_quote": 33284.40251}, {"ts": 1775353800000, "open": 80.62, "high": 80.64, "low": 80.62, "close": 80.64, "volume": 173.292, "quote_volume": 13973.49154, "trades": 73, "taker_buy_quote": 12855.58079}, {"ts": 1775353860000, "open": 80.64, "high": 80.64, "low": 80.62, "close": 80.62, "volume": 356.377, "quote_volume": 28734.98378, "trades": 212, "taker_buy_quote": 3674.34107}, {"ts": 1775353920000, "open": 80.62, "high": 80.63, "low": 80.59, "close": 80.62, "volume": 2769.208, "quote_volume": 223245.39049, "trades": 320, "taker_buy_quote": 22230.1616}, {"ts": 1775353980000, "open": 80.63, "high": 80.64, "low": 80.6, "close": 80.6, "volume": 713.601, "quote_volume": 57532.55071, "trades": 246, "taker_buy_quote": 10980.13684}, {"ts": 1775354040000, "open": 80.59, "high": 80.59, "low": 80.57, "close": 80.58, "volume": 131.51, "quote_volume": 10596.98568, "trades": 91, "taker_buy_quote": 7037.41487}, {"ts": 1775354100000, "open": 80.57, "high": 80.58, "low": 80.57, "close": 80.58, "volume": 330.651, "quote_volume": 26640.71391, "trades": 49, "taker_buy_quote": 1312.16472}, {"ts": 1775354160000, "open": 80.58, "high": 80.6, "low": 80.58, "close": 80.6, "volume": 302.469, "quote_volume": 24374.81588, "trades": 89, "taker_buy_quote": 22973.61307}, {"ts": 1775354220000, "open": 80.59, "high": 80.59, "low": 80.55, "close": 80.55, "volume": 1605.011, "quote_volume": 129320.54896, "trades": 428, "taker_buy_quote": 29936.54774}, {"ts": 1775354280000, "open": 80.56, "high": 80.56, "low": 80.5, "close": 80.5, "volume": 1626.711, "quote_volume": 131015.49033, "trades": 567, "taker_buy_quote": 43152.41912}, {"ts": 1775354340000, "open": 80.51, "high": 80.54, "low": 80.49, "close": 80.51, "volume": 2103.819, "quote_volume": 169396.7708, "trades": 447, "taker_buy_quote": 67146.58107}, {"ts": 1775354400000, "open": 80.5, "high": 80.5, "low": 80.47, "close": 80.48, "volume": 527.706, "quote_volume": 42472.03297, "trades": 206, "taker_buy_quote": 16448.36411}, {"ts": 1775354460000, "open": 80.48, "high": 80.49, "low": 80.44, "close": 80.48, "volume": 789.181, "quote_volume": 63499.07372, "trades": 228, "taker_buy_quote": 43812.18046}, {"ts": 1775354520000, "open": 80.48, "high": 80.49, "low": 80.37, "close": 80.39, "volume": 4997.73, "quote_volume": 401859.33173, "trades": 1272, "taker_buy_quote": 110465.97713}, {"ts": 1775354580000, "open": 80.39, "high": 80.45, "low": 80.38, "close": 80.44, "volume": 212.432, "quote_volume": 17084.61054, "trades": 164, "taker_buy_quote": 8620.9272}, {"ts": 1775354640000, "open": 80.45, "high": 80.5, "low": 80.45, "close": 80.46, "volume": 1487.209, "quote_volume": 119672.02584, "trades": 394, "taker_buy_quote": 33747.59043}, {"ts": 1775354700000, "open": 80.47, "high": 80.48, "low": 80.45, "close": 80.46, "volume": 242.151, "quote_volume": 19483.92076, "trades": 152, "taker_buy_quote": 4038.0159}, {"ts": 1775354760000, "open": 80.45, "high": 80.46, "low": 80.4, "close": 80.41, "volume": 610.009, "quote_volume": 49056.06319, "trades": 300, "taker_buy_quote": 19910.98012}, {"ts": 1775354820000, "open": 80.41, "high": 80.43, "low": 80.4, "close": 80.43, "volume": 174.839, "quote_volume": 14059.47106, "trades": 132, "taker_buy_quote": 10403.41449}, {"ts": 1775354880000, "open": 80.44, "high": 80.44, "low": 80.43, "close": 80.44, "volume": 27.931, "quote_volume": 2246.64015, "trades": 34, "taker_buy_quote": 1205.15208}, {"ts": 1775354940000, "open": 80.44, "high": 80.45, "low": 80.41, "close": 80.42, "volume": 855.422, "quote_volume": 68807.62413, "trades": 225, "taker_buy_quote": 12730.87602}, {"ts": 1775355000000, "open": 80.42, "high": 80.42, "low": 80.37, "close": 80.39, "volume": 1064.048, "quote_volume": 85535.39161, "trades": 264, "taker_buy_quote": 9758.18885}, {"ts": 1775355060000, "open": 80.4, "high": 80.41, "low": 80.39, "close": 80.41, "volume": 769.507, "quote_volume": 61867.12386, "trades": 146, "taker_buy_quote": 26131.96279}, {"ts": 1775355120000, "open": 80.42, "high": 80.44, "low": 80.41, "close": 80.42, "volume": 819.543, "quote_volume": 65913.04303, "trades": 259, "taker_buy_quote": 8193.65519}, {"ts": 1775355180000, "open": 80.42, "high": 80.42, "low": 80.4, "close": 80.4, "volume": 336.462, "quote_volume": 27054.88962, "trades": 243, "taker_buy_quote": 2444.82316}, {"ts": 1775355240000, "open": 80.4, "high": 80.42, "low": 80.37, "close": 80.42, "volume": 491.742, "quote_volume": 39531.65542, "trades": 233, "taker_buy_quote": 20951.67083}, {"ts": 1775355300000, "open": 80.42, "high": 80.44, "low": 80.4, "close": 80.43, "volume": 271.907, "quote_volume": 21863.9402, "trades": 164, "taker_buy_quote": 6212.34854}, {"ts": 1775355360000, "open": 80.43, "high": 80.46, "low": 80.43, "close": 80.45, "volume": 145.368, "quote_volume": 11694.15532, "trades": 111, "taker_buy_quote": 10647.43369}, {"ts": 1775355420000, "open": 80.46, "high": 80.46, "low": 80.45, "close": 80.45, "volume": 198.985, "quote_volume": 16008.51429, "trades": 54, "taker_buy_quote": 1376.18784}, {"ts": 1775355480000, "open": 80.46, "high": 80.48, "low": 80.46, "close": 80.48, "volume": 302.667, "quote_volume": 24353.58433, "trades": 102, "taker_buy_quote": 11971.01563}, {"ts": 1775355540000, "open": 80.49, "high": 80.55, "low": 80.48, "close": 80.54, "volume": 1179.949, "quote_volume": 95022.71042, "trades": 449, "taker_buy_quote": 22775.21886}, {"ts": 1775355600000, "open": 80.55, "high": 80.55, "low": 80.5, "close": 80.5, "volume": 1385.265, "quote_volume": 111530.1552, "trades": 390, "taker_buy_quote": 7671.20285}, {"ts": 1775355660000, "open": 80.5, "high": 80.5, "low": 80.47, "close": 80.5, "volume": 301.076, "quote_volume": 24232.43998, "trades": 147, "taker_buy_quote": 14046.58419}, {"ts": 1775355720000, "open": 80.5, "high": 80.54, "low": 80.48, "close": 80.53, "volume": 1327.192, "quote_volume": 106840.99288, "trades": 254, "taker_buy_quote": 83682.1245}, {"ts": 1775355780000, "open": 80.53, "high": 80.55, "low": 80.53, "close": 80.54, "volume": 259.729, "quote_volume": 20918.60271, "trades": 104, "taker_buy_quote": 9033.44109}, {"ts": 1775355840000, "open": 80.55, "high": 80.55, "low": 80.51, "close": 80.51, "volume": 251.801, "quote_volume": 20277.77627, "trades": 172, "taker_buy_quote": 3662.35415}, {"ts": 1775355900000, "open": 80.52, "high": 80.54, "low": 80.51, "close": 80.51, "volume": 70.582, "quote_volume": 5683.42732, "trades": 98, "taker_buy_quote": 3364.979}, {"ts": 1775355960000, "open": 80.52, "high": 80.53, "low": 80.51, "close": 80.53, "volume": 192.995, "quote_volume": 15539.71341, "trades": 60, "taker_buy_quote": 13001.84762}, {"ts": 1775356020000, "open": 80.52, "high": 80.55, "low": 80.5, "close": 80.52, "volume": 663.483, "quote_volume": 53425.27179, "trades": 370, "taker_buy_quote": 17831.14067}, {"ts": 1775356080000, "open": 80.52, "high": 80.52, "low": 80.5, "close": 80.51, "volume": 44.041, "quote_volume": 3545.77796, "trades": 56, "taker_buy_quote": 819.16415}, {"ts": 1775356140000, "open": 80.51, "high": 80.52, "low": 80.41, "close": 80.43, "volume": 5058.289, "quote_volume": 406975.43751, "trades": 662, "taker_buy_quote": 53024.9607}, {"ts": 1775356200000, "open": 80.43, "high": 80.57, "low": 80.39, "close": 80.56, "volume": 8025.427, "quote_volume": 645692.73313, "trades": 1109, "taker_buy_quote": 262855.26647}, {"ts": 1775356260000, "open": 80.56, "high": 80.64, "low": 80.55, "close": 80.62, "volume": 698.924, "quote_volume": 56351.77109, "trades": 299, "taker_buy_quote": 6070.58938}, {"ts": 1775356320000, "open": 80.62, "high": 80.63, "low": 80.61, "close": 80.63, "volume": 423.815, "quote_volume": 34167.88056, "trades": 93, "taker_buy_quote": 30960.55721}, {"ts": 1775356380000, "open": 80.62, "high": 80.62, "low": 80.6, "close": 80.6, "volume": 340.158, "quote_volume": 27422.29371, "trades": 88, "taker_buy_quote": 2090.02453}, {"ts": 1775356440000, "open": 80.6, "high": 80.6, "low": 80.58, "close": 80.59, "volume": 29.844, "quote_volume": 2405.25828, "trades": 79, "taker_buy_quote": 589.0168}, {"ts": 1775356500000, "open": 80.58, "high": 80.6, "low": 80.58, "close": 80.59, "volume": 221.518, "quote_volume": 17852.38234, "trades": 69, "taker_buy_quote": 14118.81907}, {"ts": 1775356560000, "open": 80.59, "high": 80.61, "low": 80.59, "close": 80.61, "volume": 99.818, "quote_volume": 8045.58764, "trades": 64, "taker_buy_quote": 7068.77626}, {"ts": 1775356620000, "open": 80.61, "high": 80.61, "low": 80.6, "close": 80.61, "volume": 107.564, "quote_volume": 8670.46362, "trades": 59, "taker_buy_quote": 6490.87842}, {"ts": 1775356680000, "open": 80.6, "high": 80.6, "low": 80.52, "close": 80.53, "volume": 676.16, "quote_volume": 54481.61086, "trades": 266, "taker_buy_quote": 2784.92967}, {"ts": 1775356740000, "open": 80.53, "high": 80.57, "low": 80.52, "close": 80.54, "volume": 822.872, "quote_volume": 66281.15254, "trades": 231, "taker_buy_quote": 60998.39932}, {"ts": 1775356800000, "open": 80.54, "high": 80.55, "low": 80.53, "close": 80.54, "volume": 200.638, "quote_volume": 16159.30956, "trades": 95, "taker_buy_quote": 3417.66172}, {"ts": 1775356860000, "open": 80.54, "high": 80.56, "low": 80.54, "close": 80.56, "volume": 951.019, "quote_volume": 76604.77202, "trades": 51, "taker_buy_quote": 76126.90801}, {"ts": 1775356920000, "open": 80.56, "high": 80.56, "low": 80.54, "close": 80.54, "volume": 1334.503, "quote_volume": 107495.66949, "trades": 80, "taker_buy_quote": 12687.76619}, {"ts": 1775356980000, "open": 80.55, "high": 80.57, "low": 80.55, "close": 80.56, "volume": 1257.344, "quote_volume": 101280.80443, "trades": 114, "taker_buy_quote": 98972.30328}, {"ts": 1775357040000, "open": 80.55, "high": 80.56, "low": 80.54, "close": 80.55, "volume": 305.04, "quote_volume": 24572.10239, "trades": 109, "taker_buy_quote": 12653.61857}, {"ts": 1775357100000, "open": 80.55, "high": 80.55, "low": 80.55, "close": 80.55, "volume": 23.364, "quote_volume": 1881.9702, "trades": 25, "taker_buy_quote": 1881.9702}, {"ts": 1775357160000, "open": 80.54, "high": 80.55, "low": 80.52, "close": 80.52, "volume": 230.912, "quote_volume": 18597.46118, "trades": 87, "taker_buy_quote": 1027.56003}, {"ts": 1775357220000, "open": 80.53, "high": 80.53, "low": 80.49, "close": 80.5, "volume": 203.439, "quote_volume": 16377.77537, "trades": 120, "taker_buy_quote": 9353.36473}, {"ts": 1775357280000, "open": 80.49, "high": 80.51, "low": 80.49, "close": 80.51, "volume": 222.188, "quote_volume": 17886.04446, "trades": 88, "taker_buy_quote": 16717.32966}, {"ts": 1775357340000, "open": 80.51, "high": 80.51, "low": 80.5, "close": 80.51, "volume": 39.146, "quote_volume": 3151.48496, "trades": 42, "taker_buy_quote": 1867.50996}, {"ts": 1775357400000, "open": 80.51, "high": 80.55, "low": 80.51, "close": 80.55, "volume": 245.756, "quote_volume": 19792.82702, "trades": 148, "taker_buy_quote": 17972.88806}, {"ts": 1775357460000, "open": 80.55, "high": 80.56, "low": 80.54, "close": 80.55, "volume": 72.817, "quote_volume": 5865.27962, "trades": 71, "taker_buy_quote": 3137.9955}, {"ts": 1775357520000, "open": 80.54, "high": 80.57, "low": 80.54, "close": 80.57, "volume": 461.523, "quote_volume": 37181.11097, "trades": 139, "taker_buy_quote": 35246.03037}, {"ts": 1775357580000, "open": 80.57, "high": 80.57, "low": 80.56, "close": 80.57, "volume": 28.334, "quote_volume": 2282.77422, "trades": 40, "taker_buy_quote": 1508.10926}, {"ts": 1775357640000, "open": 80.56, "high": 80.58, "low": 80.56, "close": 80.58, "volume": 592.585, "quote_volume": 47748.61689, "trades": 79, "taker_buy_quote": 46339.38632}, {"ts": 1775357700000, "open": 80.57, "high": 80.59, "low": 80.57, "close": 80.58, "volume": 33.526, "quote_volume": 2701.66462, "trades": 61, "taker_buy_quote": 2146.66348}, {"ts": 1775357760000, "open": 80.59, "high": 80.59, "low": 80.58, "close": 80.58, "volume": 97.403, "quote_volume": 7849.35435, "trades": 57, "taker_buy_quote": 5001.49599}, {"ts": 1775357820000, "open": 80.58, "high": 80.59, "low": 80.58, "close": 80.59, "volume": 13.969, "quote_volume": 1125.70263, "trades": 33, "taker_buy_quote": 649.63599}, {"ts": 1775357880000, "open": 80.58, "high": 80.59, "low": 80.58, "close": 80.58, "volume": 122.719, "quote_volume": 9889.67106, "trades": 44, "taker_buy_quote": 7849.78836}, {"ts": 1775357940000, "open": 80.58, "high": 80.59, "low": 80.58, "close": 80.59, "volume": 21.742, "quote_volume": 1752.00862, "trades": 26, "taker_buy_quote": 308.33734}, {"ts": 1775358000000, "open": 80.59, "high": 80.59, "low": 80.58, "close": 80.59, "volume": 32.339, "quote_volume": 2606.12332, "trades": 36, "taker_buy_quote": 1988.1553}, {"ts": 1775358060000, "open": 80.58, "high": 80.59, "low": 80.58, "close": 80.59, "volume": 46.623, "quote_volume": 3757.17912, "trades": 48, "taker_buy_quote": 2399.80902}, {"ts": 1775358120000, "open": 80.58, "high": 80.62, "low": 80.58, "close": 80.61, "volume": 321.809, "quote_volume": 25937.14057, "trades": 154, "taker_buy_quote": 20748.60711}, {"ts": 1775358180000, "open": 80.62, "high": 80.62, "low": 80.59, "close": 80.6, "volume": 175.456, "quote_volume": 14143.33824, "trades": 208, "taker_buy_quote": 3810.87746}, {"ts": 1775358240000, "open": 80.6, "high": 80.6, "low": 80.57, "close": 80.57, "volume": 49.02, "quote_volume": 3949.97817, "trades": 85, "taker_buy_quote": 1306.96436}, {"ts": 1775358300000, "open": 80.57, "high": 80.59, "low": 80.57, "close": 80.59, "volume": 1042.7, "quote_volume": 84012.31331, "trades": 133, "taker_buy_quote": 82847.34261}, {"ts": 1775358360000, "open": 80.59, "high": 80.59, "low": 80.57, "close": 80.59, "volume": 189.812, "quote_volume": 15295.14475, "trades": 110, "taker_buy_quote": 10590.28992}, {"ts": 1775358420000, "open": 80.58, "high": 80.59, "low": 80.58, "close": 80.58, "volume": 65.823, "quote_volume": 5304.58805, "trades": 41, "taker_buy_quote": 4599.35189}, {"ts": 1775358480000, "open": 80.58, "high": 80.59, "low": 80.58, "close": 80.58, "volume": 42.71, "quote_volume": 3441.95798, "trades": 59, "taker_buy_quote": 1867.75384}, {"ts": 1775358540000, "open": 80.58, "high": 80.59, "low": 80.58, "close": 80.58, "volume": 92.031, "quote_volume": 7416.59768, "trades": 31, "taker_buy_quote": 5961.2423}, {"ts": 1775358600000, "open": 80.58, "high": 80.59, "low": 80.58, "close": 80.58, "volume": 71.455, "quote_volume": 5757.99109, "trades": 32, "taker_buy_quote": 1186.20421}, {"ts": 1775358660000, "open": 80.58, "high": 80.59, "low": 80.57, "close": 80.58, "volume": 287.626, "quote_volume": 23175.9976, "trades": 149, "taker_buy_quote": 1073.57102}, {"ts": 1775358720000, "open": 80.58, "high": 80.58, "low": 80.57, "close": 80.57, "volume": 79.588, "quote_volume": 6412.64536, "trades": 42, "taker_buy_quote": 1935.5316}, {"ts": 1775358780000, "open": 80.57, "high": 80.59, "low": 80.57, "close": 80.57, "volume": 283.146, "quote_volume": 22816.1558, "trades": 152, "taker_buy_quote": 11353.08832}, {"ts": 1775358840000, "open": 80.57, "high": 80.6, "low": 80.57, "close": 80.6, "volume": 451.55, "quote_volume": 36387.31719, "trades": 188, "taker_buy_quote": 33615.1452}, {"ts": 1775358900000, "open": 80.61, "high": 80.61, "low": 80.59, "close": 80.6, "volume": 84.397, "quote_volume": 6802.44177, "trades": 67, "taker_buy_quote": 5907.24725}, {"ts": 1775358960000, "open": 80.59, "high": 80.6, "low": 80.58, "close": 80.58, "volume": 155.153, "quote_volume": 12503.83521, "trades": 126, "taker_buy_quote": 3398.75601}, {"ts": 1775359020000, "open": 80.59, "high": 80.59, "low": 80.58, "close": 80.58, "volume": 170.842, "quote_volume": 13766.67443, "trades": 60, "taker_buy_quote": 1821.89813}, {"ts": 1775359080000, "open": 80.59, "high": 80.59, "low": 80.58, "close": 80.59, "volume": 125.761, "quote_volume": 10134.75018, "trades": 52, "taker_buy_quote": 7485.1992}, {"ts": 1775359140000, "open": 80.58, "high": 80.58, "low": 80.55, "close": 80.55, "volume": 122.454, "quote_volume": 9866.69876, "trades": 144, "taker_buy_quote": 2221.72637}, {"ts": 1775359200000, "open": 80.55, "high": 80.55, "low": 80.49, "close": 80.53, "volume": 444.51, "quote_volume": 35789.9806, "trades": 305, "taker_buy_quote": 16292.02613}, {"ts": 1775359260000, "open": 80.53, "high": 80.54, "low": 80.53, "close": 80.53, "volume": 364.948, "quote_volume": 29389.59812, "trades": 103, "taker_buy_quote": 24377.97463}, {"ts": 1775359320000, "open": 80.53, "high": 80.55, "low": 80.53, "close": 80.53, "volume": 117.162, "quote_volume": 9435.79142, "trades": 74, "taker_buy_quote": 3397.20417}, {"ts": 1775359380000, "open": 80.53, "high": 80.54, "low": 80.53, "close": 80.53, "volume": 47.888, "quote_volume": 3856.66297, "trades": 35, "taker_buy_quote": 1951.72582}, {"ts": 1775359440000, "open": 80.54, "high": 80.55, "low": 80.53, "close": 80.55, "volume": 262.714, "quote_volume": 21158.7419, "trades": 49, "taker_buy_quote": 17594.71714}, {"ts": 1775359500000, "open": 80.54, "high": 80.54, "low": 80.53, "close": 80.54, "volume": 146.196, "quote_volume": 11774.55804, "trades": 139, "taker_buy_quote": 2484.659}, {"ts": 1775359560000, "open": 80.54, "high": 80.54, "low": 80.53, "close": 80.54, "volume": 21.052, "quote_volume": 1695.36472, "trades": 22, "taker_buy_quote": 379.82664}, {"ts": 1775359620000, "open": 80.53, "high": 80.56, "low": 80.53, "close": 80.54, "volume": 502.916, "quote_volume": 40507.95461, "trades": 179, "taker_buy_quote": 9306.08289}, {"ts": 1775359680000, "open": 80.54, "high": 80.54, "low": 80.53, "close": 80.53, "volume": 115.843, "quote_volume": 9329.86595, "trades": 26, "taker_buy_quote": 8288.85464}, {"ts": 1775359740000, "open": 80.54, "high": 80.54, "low": 80.52, "close": 80.53, "volume": 143.227, "quote_volume": 11534.88188, "trades": 71, "taker_buy_quote": 6771.78078}, {"ts": 1775359800000, "open": 80.53, "high": 80.53, "low": 80.52, "close": 80.52, "volume": 286.116, "quote_volume": 23039.07753, "trades": 230, "taker_buy_quote": 8245.13793}, {"ts": 1775359860000, "open": 80.51, "high": 80.52, "low": 80.49, "close": 80.49, "volume": 204.591, "quote_volume": 16469.518, "trades": 74, "taker_buy_quote": 1871.23421}, {"ts": 1775359920000, "open": 80.49, "high": 80.5, "low": 80.49, "close": 80.49, "volume": 88.906, "quote_volume": 7156.49114, "trades": 49, "taker_buy_quote": 3599.96}, {"ts": 1775359980000, "open": 80.49, "high": 80.49, "low": 80.44, "close": 80.44, "volume": 264.422, "quote_volume": 21277.79597, "trades": 237, "taker_buy_quote": 1234.31314}, {"ts": 1775360040000, "open": 80.45, "high": 80.45, "low": 80.44, "close": 80.45, "volume": 113.176, "quote_volume": 9104.31131, "trades": 63, "taker_buy_quote": 3490.48415}, {"ts": 1775360100000, "open": 80.44, "high": 80.46, "low": 80.41, "close": 80.43, "volume": 305.422, "quote_volume": 24566.52108, "trades": 394, "taker_buy_quote": 6547.43693}, {"ts": 1775360160000, "open": 80.43, "high": 80.43, "low": 80.42, "close": 80.43, "volume": 79.529, "quote_volume": 6396.34966, "trades": 79, "taker_buy_quote": 2524.77813}, {"ts": 1775360220000, "open": 80.42, "high": 80.45, "low": 80.42, "close": 80.45, "volume": 68.536, "quote_volume": 5511.77096, "trades": 52, "taker_buy_quote": 671.0499}, {"ts": 1775360280000, "open": 80.45, "high": 80.47, "low": 80.44, "close": 80.46, "volume": 801.894, "quote_volume": 64517.05405, "trades": 136, "taker_buy_quote": 14654.11806}, {"ts": 1775360340000, "open": 80.46, "high": 80.47, "low": 80.46, "close": 80.47, "volume": 54.382, "quote_volume": 4375.87898, "trades": 35, "taker_buy_quote": 2440.33322}, {"ts": 1775360400000, "open": 80.47, "high": 80.47, "low": 80.46, "close": 80.46, "volume": 47.618, "quote_volume": 3831.42237, "trades": 24, "taker_buy_quote": 628.39023}, {"ts": 1775360460000, "open": 80.47, "high": 80.47, "low": 80.46, "close": 80.47, "volume": 33.846, "quote_volume": 2723.45232, "trades": 58, "taker_buy_quote": 1634.82852}, {"ts": 1775360520000, "open": 80.47, "high": 80.5, "low": 80.46, "close": 80.5, "volume": 443.062, "quote_volume": 35654.48424, "trades": 141, "taker_buy_quote": 16346.89203}, {"ts": 1775360580000, "open": 80.51, "high": 80.54, "low": 80.5, "close": 80.54, "volume": 1517.956, "quote_volume": 122220.86066, "trades": 185, "taker_buy_quote": 92943.36604}, {"ts": 1775360640000, "open": 80.53, "high": 80.54, "low": 80.53, "close": 80.53, "volume": 41.819, "quote_volume": 3367.93614, "trades": 35, "taker_buy_quote": 2030.17178}, {"ts": 1775360700000, "open": 80.53, "high": 80.54, "low": 80.53, "close": 80.54, "volume": 39.207, "quote_volume": 3157.63162, "trades": 32, "taker_buy_quote": 2351.04314}, {"ts": 1775360760000, "open": 80.54, "high": 80.54, "low": 80.53, "close": 80.54, "volume": 112.315, "quote_volume": 9044.77649, "trades": 43, "taker_buy_quote": 398.99516}, {"ts": 1775360820000, "open": 80.54, "high": 80.55, "low": 80.53, "close": 80.55, "volume": 162.133, "quote_volume": 13057.76239, "trades": 64, "taker_buy_quote": 9584.58402}, {"ts": 1775360880000, "open": 80.54, "high": 80.55, "low": 80.54, "close": 80.54, "volume": 96.587, "quote_volume": 7779.29473, "trades": 27, "taker_buy_quote": 1431.77625}, {"ts": 1775360940000, "open": 80.54, "high": 80.55, "low": 80.54, "close": 80.55, "volume": 106.472, "quote_volume": 8576.03894, "trades": 29, "taker_buy_quote": 6315.6033}, {"ts": 1775361000000, "open": 80.55, "high": 80.55, "low": 80.54, "close": 80.54, "volume": 923.614, "quote_volume": 74387.95799, "trades": 472, "taker_buy_quote": 696.19365}, {"ts": 1775361060000, "open": 80.54, "high": 80.55, "low": 80.54, "close": 80.55, "volume": 78.675, "quote_volume": 6336.93579, "trades": 41, "taker_buy_quote": 3635.14095}, {"ts": 1775361120000, "open": 80.55, "high": 80.56, "low": 80.55, "close": 80.56, "volume": 344.806, "quote_volume": 27774.9917, "trades": 62, "taker_buy_quote": 24401.63825}, {"ts": 1775361180000, "open": 80.55, "high": 80.57, "low": 80.55, "close": 80.57, "volume": 57.409, "quote_volume": 4624.78552, "trades": 48, "taker_buy_quote": 2775.86918}, {"ts": 1775361240000, "open": 80.56, "high": 80.56, "low": 80.54, "close": 80.55, "volume": 640.133, "quote_volume": 51566.7585, "trades": 605, "taker_buy_quote": 5185.40997}, {"ts": 1775361300000, "open": 80.56, "high": 80.56, "low": 80.55, "close": 80.56, "volume": 313.675, "quote_volume": 25269.19819, "trades": 59, "taker_buy_quote": 21565.42864}, {"ts": 1775361360000, "open": 80.55, "high": 80.56, "low": 80.55, "close": 80.55, "volume": 42.689, "quote_volume": 3438.90713, "trades": 41, "taker_buy_quote": 2482.69808}, {"ts": 1775361420000, "open": 80.56, "high": 80.56, "low": 80.55, "close": 80.56, "volume": 43.5, "quote_volume": 3504.1132, "trades": 38, "taker_buy_quote": 1516.1392}, {"ts": 1775361480000, "open": 80.55, "high": 80.56, "low": 80.55, "close": 80.55, "volume": 43.226, "quote_volume": 3482.09138, "trades": 47, "taker_buy_quote": 1909.91648}, {"ts": 1775361540000, "open": 80.56, "high": 80.56, "low": 80.52, "close": 80.55, "volume": 871.152, "quote_volume": 70164.51827, "trades": 631, "taker_buy_quote": 37634.60866}, {"ts": 1775361600000, "open": 80.55, "high": 80.56, "low": 80.52, "close": 80.53, "volume": 247.609, "quote_volume": 19941.3909, "trades": 239, "taker_buy_quote": 10857.03018}, {"ts": 1775361660000, "open": 80.52, "high": 80.54, "low": 80.52, "close": 80.53, "volume": 459.422, "quote_volume": 36995.32222, "trades": 70, "taker_buy_quote": 20303.01122}, {"ts": 1775361720000, "open": 80.52, "high": 80.52, "low": 80.45, "close": 80.45, "volume": 979.949, "quote_volume": 78879.44195, "trades": 335, "taker_buy_quote": 3043.96596}, {"ts": 1775361780000, "open": 80.45, "high": 80.46, "low": 80.45, "close": 80.46, "volume": 58.539, "quote_volume": 4709.53297, "trades": 116, "taker_buy_quote": 566.59932}, {"ts": 1775361840000, "open": 80.45, "high": 80.47, "low": 80.45, "close": 80.47, "volume": 291.579, "quote_volume": 23459.67004, "trades": 60, "taker_buy_quote": 16943.94409}, {"ts": 1775361900000, "open": 80.47, "high": 80.47, "low": 80.45, "close": 80.45, "volume": 242.992, "quote_volume": 19550.16558, "trades": 177, "taker_buy_quote": 10374.38389}, {"ts": 1775361960000, "open": 80.46, "high": 80.46, "low": 80.45, "close": 80.46, "volume": 33.01, "quote_volume": 2655.94, "trades": 40, "taker_buy_quote": 2297.133}, {"ts": 1775362020000, "open": 80.46, "high": 80.46, "low": 80.45, "close": 80.46, "volume": 38.988, "quote_volume": 3136.72361, "trades": 42, "taker_buy_quote": 1118.47446}, {"ts": 1775362080000, "open": 80.45, "high": 80.46, "low": 80.42, "close": 80.43, "volume": 652.122, "quote_volume": 52454.6297, "trades": 475, "taker_buy_quote": 21244.43168}, {"ts": 1775362140000, "open": 80.44, "high": 80.46, "low": 80.43, "close": 80.45, "volume": 582.605, "quote_volume": 46867.78704, "trades": 111, "taker_buy_quote": 22444.51301}, {"ts": 1775362200000, "open": 80.46, "high": 80.47, "low": 80.45, "close": 80.46, "volume": 85.595, "quote_volume": 6887.18797, "trades": 79, "taker_buy_quote": 5681.26802}, {"ts": 1775362260000, "open": 80.47, "high": 80.47, "low": 80.42, "close": 80.44, "volume": 524.729, "quote_volume": 42215.68914, "trades": 531, "taker_buy_quote": 3613.29056}, {"ts": 1775362320000, "open": 80.44, "high": 80.45, "low": 80.44, "close": 80.45, "volume": 279.207, "quote_volume": 22460.35005, "trades": 81, "taker_buy_quote": 18812.87869}, {"ts": 1775362380000, "open": 80.44, "high": 80.46, "low": 80.44, "close": 80.45, "volume": 132.128, "quote_volume": 10629.47735, "trades": 53, "taker_buy_quote": 6726.05665}, {"ts": 1775362440000, "open": 80.46, "high": 80.46, "low": 80.45, "close": 80.46, "volume": 40.943, "quote_volume": 3294.25585, "trades": 42, "taker_buy_quote": 3150.009}, {"ts": 1775362500000, "open": 80.46, "high": 80.46, "low": 80.45, "close": 80.45, "volume": 53.688, "quote_volume": 4319.42367, "trades": 30, "taker_buy_quote": 1802.86722}, {"ts": 1775362560000, "open": 80.46, "high": 80.46, "low": 80.44, "close": 80.45, "volume": 542.465, "quote_volume": 43640.92058, "trades": 325, "taker_buy_quote": 3824.48907}, {"ts": 1775362620000, "open": 80.45, "high": 80.45, "low": 80.43, "close": 80.44, "volume": 281.38, "quote_volume": 22634.4919, "trades": 309, "taker_buy_quote": 3603.06186}, {"ts": 1775362680000, "open": 80.44, "high": 80.46, "low": 80.43, "close": 80.46, "volume": 220.451, "quote_volume": 17733.19932, "trades": 104, "taker_buy_quote": 17054.86339}, {"ts": 1775362740000, "open": 80.46, "high": 80.47, "low": 80.45, "close": 80.47, "volume": 462.304, "quote_volume": 37199.71506, "trades": 125, "taker_buy_quote": 30416.97482}, {"ts": 1775362800000, "open": 80.47, "high": 80.48, "low": 80.46, "close": 80.47, "volume": 129.049, "quote_volume": 10384.58536, "trades": 50, "taker_buy_quote": 3588.78502}, {"ts": 1775362860000, "open": 80.47, "high": 80.47, "low": 80.46, "close": 80.47, "volume": 271.438, "quote_volume": 21842.41236, "trades": 326, "taker_buy_quote": 1714.57429}, {"ts": 1775362920000, "open": 80.47, "high": 80.48, "low": 80.46, "close": 80.48, "volume": 201.424, "quote_volume": 16209.19508, "trades": 94, "taker_buy_quote": 9422.36751}, {"ts": 1775362980000, "open": 80.47, "high": 80.48, "low": 80.47, "close": 80.48, "volume": 104.273, "quote_volume": 8391.01483, "trades": 26, "taker_buy_quote": 1340.15296}, {"ts": 1775363040000, "open": 80.47, "high": 80.47, "low": 80.46, "close": 80.47, "volume": 635.675, "quote_volume": 51151.71415, "trades": 327, "taker_buy_quote": 6121.59431}, {"ts": 1775363100000, "open": 80.47, "high": 80.47, "low": 80.46, "close": 80.46, "volume": 122.254, "quote_volume": 9836.83322, "trades": 167, "taker_buy_quote": 2275.92656}, {"ts": 1775363160000, "open": 80.46, "high": 80.51, "low": 80.46, "close": 80.5, "volume": 805.152, "quote_volume": 64810.77387, "trades": 317, "taker_buy_quote": 43512.03594}, {"ts": 1775363220000, "open": 80.5, "high": 80.5, "low": 80.49, "close": 80.49, "volume": 159.687, "quote_volume": 12853.5349, "trades": 78, "taker_buy_quote": 2642.5735}, {"ts": 1775363280000, "open": 80.5, "high": 80.52, "low": 80.5, "close": 80.51, "volume": 149.29, "quote_volume": 12018.63858, "trades": 71, "taker_buy_quote": 7931.72638}, {"ts": 1775363340000, "open": 80.51, "high": 80.52, "low": 80.51, "close": 80.52, "volume": 34.643, "quote_volume": 2789.3529, "trades": 44, "taker_buy_quote": 1972.49844}, {"ts": 1775363400000, "open": 80.52, "high": 80.52, "low": 80.51, "close": 80.51, "volume": 191.434, "quote_volume": 15413.55825, "trades": 72, "taker_buy_quote": 9718.03932}, {"ts": 1775363460000, "open": 80.52, "high": 80.52, "low": 80.5, "close": 80.51, "volume": 483.857, "quote_volume": 38955.35625, "trades": 381, "taker_buy_quote": 3298.91355}, {"ts": 1775363520000, "open": 80.5, "high": 80.51, "low": 80.5, "close": 80.51, "volume": 380.594, "quote_volume": 30641.56369, "trades": 34, "taker_buy_quote": 30164.60119}, {"ts": 1775363580000, "open": 80.51, "high": 80.51, "low": 80.5, "close": 80.5, "volume": 20.488, "quote_volume": 1649.38126, "trades": 24, "taker_buy_quote": 783.04026}, {"ts": 1775363640000, "open": 80.5, "high": 80.51, "low": 80.47, "close": 80.47, "volume": 445.718, "quote_volume": 35873.80441, "trades": 553, "taker_buy_quote": 10253.89753}, {"ts": 1775363700000, "open": 80.47, "high": 80.47, "low": 80.45, "close": 80.47, "volume": 83.684, "quote_volume": 6733.36279, "trades": 120, "taker_buy_quote": 2664.06857}, {"ts": 1775363760000, "open": 80.46, "high": 80.48, "low": 80.46, "close": 80.46, "volume": 268.313, "quote_volume": 21590.66851, "trades": 374, "taker_buy_quote": 4477.66884}, {"ts": 1775363820000, "open": 80.45, "high": 80.45, "low": 80.44, "close": 80.44, "volume": 23.533, "quote_volume": 1893.13892, "trades": 48, "taker_buy_quote": 942.63265}, {"ts": 1775363880000, "open": 80.44, "high": 80.45, "low": 80.44, "close": 80.44, "volume": 22.0, "quote_volume": 1769.70492, "trades": 27, "taker_buy_quote": 200.4814}, {"ts": 1775363940000, "open": 80.44, "high": 80.49, "low": 80.44, "close": 80.49, "volume": 1652.659, "quote_volume": 133000.99668, "trades": 190, "taker_buy_quote": 132701.6489}, {"ts": 1775364000000, "open": 80.49, "high": 80.5, "low": 80.44, "close": 80.45, "volume": 1598.208, "quote_volume": 128630.53702, "trades": 457, "taker_buy_quote": 106046.2957}, {"ts": 1775364060000, "open": 80.44, "high": 80.45, "low": 80.44, "close": 80.45, "volume": 60.121, "quote_volume": 4836.35088, "trades": 25, "taker_buy_quote": 1750.9138}, {"ts": 1775364120000, "open": 80.44, "high": 80.45, "low": 80.44, "close": 80.45, "volume": 20.538, "quote_volume": 1652.12223, "trades": 17, "taker_buy_quote": 366.12795}, {"ts": 1775364180000, "open": 80.45, "high": 80.45, "low": 80.43, "close": 80.43, "volume": 200.128, "quote_volume": 16098.55979, "trades": 231, "taker_buy_quote": 2198.60892}, {"ts": 1775364240000, "open": 80.44, "high": 80.49, "low": 80.43, "close": 80.49, "volume": 4589.267, "quote_volume": 369250.18756, "trades": 354, "taker_buy_quote": 366922.07412}, {"ts": 1775364300000, "open": 80.48, "high": 80.49, "low": 80.47, "close": 80.47, "volume": 327.616, "quote_volume": 26367.12781, "trades": 330, "taker_buy_quote": 4797.44547}, {"ts": 1775364360000, "open": 80.48, "high": 80.48, "low": 80.46, "close": 80.46, "volume": 119.331, "quote_volume": 9602.89297, "trades": 118, "taker_buy_quote": 3649.65282}, {"ts": 1775364420000, "open": 80.46, "high": 80.46, "low": 80.45, "close": 80.46, "volume": 59.674, "quote_volume": 4801.21719, "trades": 114, "taker_buy_quote": 1025.62362}, {"ts": 1775364480000, "open": 80.46, "high": 80.47, "low": 80.4, "close": 80.4, "volume": 496.324, "quote_volume": 39923.29773, "trades": 302, "taker_buy_quote": 12680.31265}, {"ts": 1775364540000, "open": 80.41, "high": 80.41, "low": 80.38, "close": 80.39, "volume": 572.343, "quote_volume": 46014.43786, "trades": 177, "taker_buy_quote": 12727.20819}, {"ts": 1775364600000, "open": 80.4, "high": 80.44, "low": 80.39, "close": 80.44, "volume": 602.033, "quote_volume": 48414.64189, "trades": 181, "taker_buy_quote": 46714.73371}, {"ts": 1775364660000, "open": 80.44, "high": 80.47, "low": 80.44, "close": 80.47, "volume": 109.027, "quote_volume": 8772.37331, "trades": 132, "taker_buy_quote": 4431.70968}, {"ts": 1775364720000, "open": 80.47, "high": 80.49, "low": 80.46, "close": 80.48, "volume": 225.524, "quote_volume": 18149.83669, "trades": 97, "taker_buy_quote": 16933.50145}, {"ts": 1775364780000, "open": 80.49, "high": 80.5, "low": 80.47, "close": 80.47, "volume": 407.651, "quote_volume": 32808.408, "trades": 606, "taker_buy_quote": 6507.99304}, {"ts": 1775364840000, "open": 80.48, "high": 80.48, "low": 80.47, "close": 80.47, "volume": 100.637, "quote_volume": 8098.49092, "trades": 34, "taker_buy_quote": 1863.35344}, {"ts": 1775364900000, "open": 80.47, "high": 80.51, "low": 80.47, "close": 80.49, "volume": 405.963, "quote_volume": 32675.041, "trades": 125, "taker_buy_quote": 31764.85741}, {"ts": 1775364960000, "open": 80.5, "high": 80.55, "low": 80.49, "close": 80.54, "volume": 6782.127, "quote_volume": 546179.32934, "trades": 489, "taker_buy_quote": 537348.01034}, {"ts": 1775365020000, "open": 80.54, "high": 80.58, "low": 80.38, "close": 80.4, "volume": 11772.942, "quote_volume": 947024.36442, "trades": 1456, "taker_buy_quote": 306236.3769}, {"ts": 1775365080000, "open": 80.4, "high": 80.4, "low": 80.32, "close": 80.32, "volume": 935.709, "quote_volume": 75173.43609, "trades": 390, "taker_buy_quote": 4251.61449}, {"ts": 1775365140000, "open": 80.32, "high": 80.33, "low": 80.29, "close": 80.33, "volume": 2479.379, "quote_volume": 199096.17927, "trades": 363, "taker_buy_quote": 152846.77811}, {"ts": 1775365200000, "open": 80.33, "high": 80.36, "low": 80.33, "close": 80.36, "volume": 662.681, "quote_volume": 53242.97168, "trades": 197, "taker_buy_quote": 47692.33484}, {"ts": 1775365260000, "open": 80.36, "high": 80.38, "low": 80.35, "close": 80.38, "volume": 296.089, "quote_volume": 23796.67212, "trades": 83, "taker_buy_quote": 23020.45756}, {"ts": 1775365320000, "open": 80.37, "high": 80.41, "low": 80.37, "close": 80.38, "volume": 690.493, "quote_volume": 55513.85194, "trades": 472, "taker_buy_quote": 16926.70307}, {"ts": 1775365380000, "open": 80.38, "high": 80.38, "low": 80.37, "close": 80.37, "volume": 74.164, "quote_volume": 5961.23989, "trades": 45, "taker_buy_quote": 4259.7381}, {"ts": 1775365440000, "open": 80.38, "high": 80.38, "low": 80.37, "close": 80.37, "volume": 16.215, "quote_volume": 1303.32376, "trades": 36, "taker_buy_quote": 998.39998}, {"ts": 1775365500000, "open": 80.38, "high": 80.38, "low": 80.37, "close": 80.38, "volume": 101.485, "quote_volume": 8156.96898, "trades": 40, "taker_buy_quote": 4979.78214}, {"ts": 1775365560000, "open": 80.37, "high": 80.39, "low": 80.36, "close": 80.38, "volume": 799.869, "quote_volume": 64288.69754, "trades": 464, "taker_buy_quote": 44286.14608}, {"ts": 1775365620000, "open": 80.37, "high": 80.38, "low": 80.36, "close": 80.38, "volume": 380.03, "quote_volume": 30542.01531, "trades": 266, "taker_buy_quote": 13213.40094}, {"ts": 1775365680000, "open": 80.37, "high": 80.38, "low": 80.37, "close": 80.38, "volume": 79.549, "quote_volume": 6394.05981, "trades": 62, "taker_buy_quote": 5299.61416}, {"ts": 1775365740000, "open": 80.38, "high": 80.4, "low": 80.38, "close": 80.38, "volume": 408.018, "quote_volume": 32800.37542, "trades": 89, "taker_buy_quote": 11268.88531}, {"ts": 1775365800000, "open": 80.39, "high": 80.4, "low": 80.37, "close": 80.4, "volume": 754.296, "quote_volume": 60632.39468, "trades": 395, "taker_buy_quote": 29984.07786}, {"ts": 1775365860000, "open": 80.4, "high": 80.42, "low": 80.39, "close": 80.42, "volume": 83.151, "quote_volume": 6685.37498, "trades": 66, "taker_buy_quote": 2633.78523}, {"ts": 1775365920000, "open": 80.42, "high": 80.43, "low": 80.35, "close": 80.36, "volume": 990.827, "quote_volume": 79662.76909, "trades": 611, "taker_buy_quote": 17930.36928}, {"ts": 1775365980000, "open": 80.35, "high": 80.37, "low": 80.35, "close": 80.36, "volume": 185.84, "quote_volume": 14932.77417, "trades": 63, "taker_buy_quote": 3733.12903}, {"ts": 1775366040000, "open": 80.36, "high": 80.36, "low": 80.34, "close": 80.34, "volume": 212.86, "quote_volume": 17104.94623, "trades": 315, "taker_buy_quote": 647.8017}, {"ts": 1775366100000, "open": 80.35, "high": 80.36, "low": 80.34, "close": 80.35, "volume": 206.638, "quote_volume": 16601.68716, "trades": 105, "taker_buy_quote": 2928.19836}, {"ts": 1775366160000, "open": 80.35, "high": 80.36, "low": 80.35, "close": 80.36, "volume": 97.519, "quote_volume": 7836.0575, "trades": 40, "taker_buy_quote": 3261.4106}, {"ts": 1775366220000, "open": 80.36, "high": 80.36, "low": 80.35, "close": 80.35, "volume": 70.022, "quote_volume": 5626.50182, "trades": 39, "taker_buy_quote": 1881.38832}, {"ts": 1775366280000, "open": 80.36, "high": 80.38, "low": 80.35, "close": 80.38, "volume": 286.498, "quote_volume": 23023.84983, "trades": 205, "taker_buy_quote": 12520.47324}, {"ts": 1775366340000, "open": 80.39, "high": 80.39, "low": 80.36, "close": 80.36, "volume": 1696.185, "quote_volume": 136315.78722, "trades": 261, "taker_buy_quote": 335.65942}, {"ts": 1775366400000, "open": 80.36, "high": 80.36, "low": 80.28, "close": 80.29, "volume": 899.109, "quote_volume": 72225.56636, "trades": 483, "taker_buy_quote": 13023.02276}, {"ts": 1775366460000, "open": 80.29, "high": 80.29, "low": 80.21, "close": 80.24, "volume": 443.092, "quote_volume": 35558.11482, "trades": 437, "taker_buy_quote": 6407.67296}, {"ts": 1775366520000, "open": 80.24, "high": 80.28, "low": 80.23, "close": 80.27, "volume": 345.013, "quote_volume": 27689.07204, "trades": 212, "taker_buy_quote": 19281.96847}, {"ts": 1775366580000, "open": 80.26, "high": 80.29, "low": 80.26, "close": 80.29, "volume": 938.605, "quote_volume": 75348.40898, "trades": 171, "taker_buy_quote": 31025.38871}, {"ts": 1775366640000, "open": 80.29, "high": 80.33, "low": 80.29, "close": 80.33, "volume": 352.368, "quote_volume": 28297.57108, "trades": 111, "taker_buy_quote": 26867.71816}, {"ts": 1775366700000, "open": 80.33, "high": 80.34, "low": 80.31, "close": 80.33, "volume": 1065.73, "quote_volume": 85597.26559, "trades": 326, "taker_buy_quote": 17034.62143}, {"ts": 1775366760000, "open": 80.32, "high": 80.33, "low": 80.28, "close": 80.29, "volume": 661.067, "quote_volume": 53083.33593, "trades": 215, "taker_buy_quote": 15983.76129}, {"ts": 1775366820000, "open": 80.28, "high": 80.33, "low": 80.28, "close": 80.33, "volume": 279.311, "quote_volume": 22430.52606, "trades": 129, "taker_buy_quote": 20215.5049}, {"ts": 1775366880000, "open": 80.33, "high": 80.33, "low": 80.28, "close": 80.29, "volume": 226.156, "quote_volume": 18162.28999, "trades": 228, "taker_buy_quote": 5012.80281}, {"ts": 1775366940000, "open": 80.28, "high": 80.28, "low": 80.27, "close": 80.27, "volume": 172.17, "quote_volume": 13820.34565, "trades": 77, "taker_buy_quote": 1154.025}, {"ts": 1775367000000, "open": 80.28, "high": 80.29, "low": 80.26, "close": 80.29, "volume": 310.818, "quote_volume": 24950.06946, "trades": 180, "taker_buy_quote": 9171.84873}, {"ts": 1775367060000, "open": 80.29, "high": 80.3, "low": 80.27, "close": 80.27, "volume": 1484.656, "quote_volume": 119207.3069, "trades": 173, "taker_buy_quote": 6854.90754}, {"ts": 1775367120000, "open": 80.28, "high": 80.29, "low": 80.26, "close": 80.29, "volume": 154.171, "quote_volume": 12376.06674, "trades": 196, "taker_buy_quote": 4878.26637}, {"ts": 1775367180000, "open": 80.29, "high": 80.32, "low": 80.29, "close": 80.29, "volume": 951.989, "quote_volume": 76437.46084, "trades": 346, "taker_buy_quote": 9278.91488}, {"ts": 1775367240000, "open": 80.28, "high": 80.31, "low": 80.26, "close": 80.31, "volume": 1008.103, "quote_volume": 80949.89216, "trades": 203, "taker_buy_quote": 74687.4481}, {"ts": 1775367300000, "open": 80.32, "high": 80.32, "low": 80.26, "close": 80.28, "volume": 192.334, "quote_volume": 15444.50948, "trades": 270, "taker_buy_quote": 3703.41553}, {"ts": 1775367360000, "open": 80.27, "high": 80.27, "low": 80.26, "close": 80.26, "volume": 133.716, "quote_volume": 10733.14058, "trades": 159, "taker_buy_quote": 3911.07548}, {"ts": 1775367420000, "open": 80.26, "high": 80.27, "low": 80.24, "close": 80.26, "volume": 812.974, "quote_volume": 65239.50779, "trades": 229, "taker_buy_quote": 26279.70467}, {"ts": 1775367480000, "open": 80.26, "high": 80.26, "low": 80.25, "close": 80.25, "volume": 123.46, "quote_volume": 9907.98085, "trades": 102, "taker_buy_quote": 2888.99485}, {"ts": 1775367540000, "open": 80.25, "high": 80.35, "low": 80.23, "close": 80.33, "volume": 10579.549, "quote_volume": 849440.43678, "trades": 692, "taker_buy_quote": 828520.40737}, {"ts": 1775367600000, "open": 80.32, "high": 80.32, "low": 80.29, "close": 80.3, "volume": 77.904, "quote_volume": 6256.08146, "trades": 99, "taker_buy_quote": 967.65401}, {"ts": 1775367660000, "open": 80.3, "high": 80.3, "low": 80.26, "close": 80.26, "volume": 430.83, "quote_volume": 34589.43399, "trades": 282, "taker_buy_quote": 4442.35346}, {"ts": 1775367720000, "open": 80.25, "high": 80.33, "low": 80.25, "close": 80.31, "volume": 1866.722, "quote_volume": 149932.32004, "trades": 285, "taker_buy_quote": 134346.61527}, {"ts": 1775367780000, "open": 80.32, "high": 80.32, "low": 80.31, "close": 80.31, "volume": 124.695, "quote_volume": 10014.8597, "trades": 60, "taker_buy_quote": 4853.336}, {"ts": 1775367840000, "open": 80.32, "high": 80.38, "low": 80.31, "close": 80.38, "volume": 5636.976, "quote_volume": 452932.71684, "trades": 517, "taker_buy_quote": 423140.8952}, {"ts": 1775367900000, "open": 80.37, "high": 80.38, "low": 80.36, "close": 80.38, "volume": 341.143, "quote_volume": 27418.66186, "trades": 88, "taker_buy_quote": 9088.9686}, {"ts": 1775367960000, "open": 80.38, "high": 80.38, "low": 80.36, "close": 80.37, "volume": 127.443, "quote_volume": 10243.42652, "trades": 99, "taker_buy_quote": 8370.65937}, {"ts": 1775368020000, "open": 80.38, "high": 80.4, "low": 80.37, "close": 80.39, "volume": 221.507, "quote_volume": 17806.36412, "trades": 107, "taker_buy_quote": 12716.1899}, {"ts": 1775368080000, "open": 80.4, "high": 80.4, "low": 80.37, "close": 80.37, "volume": 681.894, "quote_volume": 54814.82295, "trades": 411, "taker_buy_quote": 3677.70479}, {"ts": 1775368140000, "open": 80.37, "high": 80.41, "low": 80.36, "close": 80.4, "volume": 3385.334, "quote_volume": 272126.7673, "trades": 427, "taker_buy_quote": 219539.9231}, {"ts": 1775368200000, "open": 80.39, "high": 80.39, "low": 80.29, "close": 80.29, "volume": 445.889, "quote_volume": 35822.09401, "trades": 303, "taker_buy_quote": 4468.63893}, {"ts": 1775368260000, "open": 80.29, "high": 80.29, "low": 80.25, "close": 80.27, "volume": 860.468, "quote_volume": 69079.2992, "trades": 266, "taker_buy_quote": 23128.38456}, {"ts": 1775368320000, "open": 80.28, "high": 80.28, "low": 80.18, "close": 80.24, "volume": 1823.524, "quote_volume": 146280.39454, "trades": 581, "taker_buy_quote": 96029.43826}, {"ts": 1775368380000, "open": 80.24, "high": 80.25, "low": 80.21, "close": 80.25, "volume": 321.202, "quote_volume": 25771.09329, "trades": 163, "taker_buy_quote": 15656.77875}, {"ts": 1775368440000, "open": 80.24, "high": 80.27, "low": 80.24, "close": 80.26, "volume": 798.729, "quote_volume": 64100.15144, "trades": 171, "taker_buy_quote": 36844.25622}, {"ts": 1775368500000, "open": 80.26, "high": 80.26, "low": 80.23, "close": 80.24, "volume": 127.981, "quote_volume": 10269.17452, "trades": 225, "taker_buy_quote": 680.46123}, {"ts": 1775368560000, "open": 80.24, "high": 80.24, "low": 80.14, "close": 80.18, "volume": 1042.829, "quote_volume": 83630.78416, "trades": 502, "taker_buy_quote": 23277.31331}, {"ts": 1775368620000, "open": 80.19, "high": 80.2, "low": 80.18, "close": 80.2, "volume": 380.963, "quote_volume": 30548.09446, "trades": 149, "taker_buy_quote": 18298.28757}, {"ts": 1775368680000, "open": 80.2, "high": 80.24, "low": 80.19, "close": 80.23, "volume": 266.736, "quote_volume": 21396.56325, "trades": 162, "taker_buy_quote": 16925.10505}, {"ts": 1775368740000, "open": 80.24, "high": 80.31, "low": 80.24, "close": 80.31, "volume": 889.298, "quote_volume": 71386.22429, "trades": 230, "taker_buy_quote": 65024.26729}, {"ts": 1775368800000, "open": 80.3, "high": 80.35, "low": 80.26, "close": 80.34, "volume": 2326.189, "quote_volume": 186787.5929, "trades": 452, "taker_buy_quote": 104669.59874}, {"ts": 1775368860000, "open": 80.35, "high": 80.38, "low": 80.1, "close": 80.14, "volume": 12655.593, "quote_volume": 1015228.9749, "trades": 1580, "taker_buy_quote": 204344.05956}, {"ts": 1775368920000, "open": 80.13, "high": 80.14, "low": 80.1, "close": 80.1, "volume": 532.683, "quote_volume": 42681.75195, "trades": 138, "taker_buy_quote": 6157.7252}, {"ts": 1775368980000, "open": 80.11, "high": 80.19, "low": 80.09, "close": 80.19, "volume": 2213.449, "quote_volume": 177357.89764, "trades": 484, "taker_buy_quote": 111315.8027}, {"ts": 1775369040000, "open": 80.19, "high": 80.2, "low": 80.18, "close": 80.18, "volume": 154.347, "quote_volume": 12376.99516, "trades": 123, "taker_buy_quote": 4096.92446}, {"ts": 1775369100000, "open": 80.17, "high": 80.18, "low": 80.1, "close": 80.11, "volume": 1758.648, "quote_volume": 140901.53497, "trades": 416, "taker_buy_quote": 84235.0478}, {"ts": 1775369160000, "open": 80.11, "high": 80.11, "low": 80.08, "close": 80.1, "volume": 578.419, "quote_volume": 46326.92915, "trades": 365, "taker_buy_quote": 34825.19035}, {"ts": 1775369220000, "open": 80.09, "high": 80.1, "low": 80.02, "close": 80.07, "volume": 1812.726, "quote_volume": 145123.79737, "trades": 775, "taker_buy_quote": 30036.45227}, {"ts": 1775369280000, "open": 80.08, "high": 80.09, "low": 79.93, "close": 80.01, "volume": 6064.477, "quote_volume": 485104.27259, "trades": 1863, "taker_buy_quote": 143188.7373}, {"ts": 1775369340000, "open": 80.01, "high": 80.08, "low": 79.88, "close": 79.88, "volume": 4574.989, "quote_volume": 365895.52731, "trades": 1003, "taker_buy_quote": 84166.38476}, {"ts": 1775369400000, "open": 79.89, "high": 79.9, "low": 79.79, "close": 79.85, "volume": 4043.967, "quote_volume": 322844.26366, "trades": 1578, "taker_buy_quote": 140957.59874}, {"ts": 1775369460000, "open": 79.85, "high": 79.88, "low": 79.78, "close": 79.81, "volume": 4312.771, "quote_volume": 344244.80427, "trades": 699, "taker_buy_quote": 71781.59673}, {"ts": 1775369520000, "open": 79.8, "high": 79.81, "low": 79.67, "close": 79.72, "volume": 4052.882, "quote_volume": 323133.97688, "trades": 1179, "taker_buy_quote": 58885.99331}, {"ts": 1775369580000, "open": 79.72, "high": 79.72, "low": 79.52, "close": 79.68, "volume": 14187.345, "quote_volume": 1129410.98851, "trades": 2454, "taker_buy_quote": 483734.51445}, {"ts": 1775369640000, "open": 79.67, "high": 79.68, "low": 79.52, "close": 79.61, "volume": 4467.825, "quote_volume": 355603.84027, "trades": 1153, "taker_buy_quote": 156785.8834}, {"ts": 1775369700000, "open": 79.61, "high": 79.62, "low": 79.51, "close": 79.61, "volume": 1525.849, "quote_volume": 121395.10298, "trades": 1051, "taker_buy_quote": 74100.87729}, {"ts": 1775369760000, "open": 79.6, "high": 79.6, "low": 79.51, "close": 79.55, "volume": 993.375, "quote_volume": 79011.52739, "trades": 557, "taker_buy_quote": 30027.57478}, {"ts": 1775369820000, "open": 79.56, "high": 79.59, "low": 79.48, "close": 79.52, "volume": 6352.391, "quote_volume": 505126.44383, "trades": 1041, "taker_buy_quote": 46869.32758}, {"ts": 1775369880000, "open": 79.52, "high": 79.53, "low": 79.41, "close": 79.44, "volume": 4626.017, "quote_volume": 367550.21568, "trades": 910, "taker_buy_quote": 121275.54998}, {"ts": 1775369940000, "open": 79.44, "high": 79.49, "low": 79.42, "close": 79.49, "volume": 9964.725, "quote_volume": 791565.09472, "trades": 721, "taker_buy_quote": 209068.15326}, {"ts": 1775370000000, "open": 79.49, "high": 79.68, "low": 79.47, "close": 79.65, "volume": 2371.893, "quote_volume": 188782.1816, "trades": 1059, "taker_buy_quote": 163506.07132}, {"ts": 1775370060000, "open": 79.64, "high": 79.72, "low": 79.61, "close": 79.68, "volume": 2183.225, "quote_volume": 173929.1567, "trades": 708, "taker_buy_quote": 137049.74254}, {"ts": 1775370120000, "open": 79.68, "high": 79.68, "low": 79.6, "close": 79.61, "volume": 765.146, "quote_volume": 60939.11871, "trades": 415, "taker_buy_quote": 20186.89254}, {"ts": 1775370180000, "open": 79.6, "high": 79.61, "low": 79.55, "close": 79.56, "volume": 216.145, "quote_volume": 17201.78217, "trades": 231, "taker_buy_quote": 3286.59763}, {"ts": 1775370240000, "open": 79.56, "high": 79.65, "low": 79.56, "close": 79.63, "volume": 518.19, "quote_volume": 41245.35904, "trades": 321, "taker_buy_quote": 24586.90552}, {"ts": 1775370300000, "open": 79.62, "high": 79.67, "low": 79.61, "close": 79.63, "volume": 608.827, "quote_volume": 48491.41473, "trades": 382, "taker_buy_quote": 28935.83164}, {"ts": 1775370360000, "open": 79.63, "high": 79.66, "low": 79.62, "close": 79.66, "volume": 1377.59, "quote_volume": 109699.58242, "trades": 219, "taker_buy_quote": 22108.38146}, {"ts": 1775370420000, "open": 79.66, "high": 79.73, "low": 79.65, "close": 79.7, "volume": 2255.978, "quote_volume": 179810.70857, "trades": 427, "taker_buy_quote": 140996.07301}, {"ts": 1775370480000, "open": 79.7, "high": 79.71, "low": 79.66, "close": 79.68, "volume": 1323.717, "quote_volume": 105471.16826, "trades": 256, "taker_buy_quote": 44144.36096}, {"ts": 1775370540000, "open": 79.68, "high": 79.7, "low": 79.67, "close": 79.7, "volume": 1512.787, "quote_volume": 120564.88797, "trades": 165, "taker_buy_quote": 48652.56828}, {"ts": 1775370600000, "open": 79.69, "high": 79.69, "low": 79.66, "close": 79.67, "volume": 359.257, "quote_volume": 28623.38734, "trades": 225, "taker_buy_quote": 14796.4898}, {"ts": 1775370660000, "open": 79.67, "high": 79.76, "low": 79.67, "close": 79.74, "volume": 5469.319, "quote_volume": 436004.91265, "trades": 490, "taker_buy_quote": 309492.25162}, {"ts": 1775370720000, "open": 79.74, "high": 79.83, "low": 79.73, "close": 79.8, "volume": 2693.246, "quote_volume": 214896.19271, "trades": 610, "taker_buy_quote": 168967.92907}, {"ts": 1775370780000, "open": 79.8, "high": 79.86, "low": 79.8, "close": 79.82, "volume": 3871.877, "quote_volume": 309076.52587, "trades": 525, "taker_buy_quote": 239638.97608}, {"ts": 1775370840000, "open": 79.81, "high": 79.81, "low": 79.69, "close": 79.69, "volume": 3371.324, "quote_volume": 268820.47906, "trades": 499, "taker_buy_quote": 31392.0094}, {"ts": 1775370900000, "open": 79.68, "high": 79.68, "low": 79.64, "close": 79.67, "volume": 1172.543, "quote_volume": 93403.5667, "trades": 267, "taker_buy_quote": 46638.91015}, {"ts": 1775370960000, "open": 79.67, "high": 79.68, "low": 79.63, "close": 79.66, "volume": 1098.25, "quote_volume": 87478.45293, "trades": 311, "taker_buy_quote": 21275.81994}, {"ts": 1775371020000, "open": 79.67, "high": 79.75, "low": 79.67, "close": 79.75, "volume": 1405.147, "quote_volume": 111972.95475, "trades": 339, "taker_buy_quote": 110621.66574}, {"ts": 1775371080000, "open": 79.74, "high": 79.82, "low": 79.74, "close": 79.81, "volume": 887.137, "quote_volume": 70784.85703, "trades": 383, "taker_buy_quote": 41265.48727}, {"ts": 1775371140000, "open": 79.82, "high": 79.86, "low": 79.77, "close": 79.77, "volume": 2285.512, "quote_volume": 182442.96966, "trades": 527, "taker_buy_quote": 47185.96507}, {"ts": 1775371200000, "open": 79.78, "high": 79.79, "low": 79.77, "close": 79.77, "volume": 299.223, "quote_volume": 23873.40859, "trades": 130, "taker_buy_quote": 12231.63061}, {"ts": 1775371260000, "open": 79.78, "high": 79.79, "low": 79.76, "close": 79.76, "volume": 506.707, "quote_volume": 40425.65092, "trades": 167, "taker_buy_quote": 37125.19507}, {"ts": 1775371320000, "open": 79.77, "high": 79.78, "low": 79.76, "close": 79.77, "volume": 1510.989, "quote_volume": 120524.11763, "trades": 422, "taker_buy_quote": 58900.84138}, {"ts": 1775371380000, "open": 79.77, "high": 79.77, "low": 79.74, "close": 79.75, "volume": 298.89, "quote_volume": 23837.89228, "trades": 92, "taker_buy_quote": 13532.82307}, {"ts": 1775371440000, "open": 79.75, "high": 79.76, "low": 79.68, "close": 79.7, "volume": 7111.718, "quote_volume": 566892.67998, "trades": 691, "taker_buy_quote": 71147.97598}, {"ts": 1775371500000, "open": 79.71, "high": 79.71, "low": 79.68, "close": 79.68, "volume": 789.66, "quote_volume": 62930.30644, "trades": 183, "taker_buy_quote": 20201.18232}, {"ts": 1775371560000, "open": 79.68, "high": 79.74, "low": 79.68, "close": 79.73, "volume": 1004.652, "quote_volume": 80081.15996, "trades": 457, "taker_buy_quote": 53926.41844}, {"ts": 1775371620000, "open": 79.73, "high": 79.75, "low": 79.72, "close": 79.74, "volume": 848.727, "quote_volume": 67676.54695, "trades": 383, "taker_buy_quote": 45239.04765}, {"ts": 1775371680000, "open": 79.74, "high": 79.74, "low": 79.73, "close": 79.74, "volume": 134.951, "quote_volume": 10760.65603, "trades": 51, "taker_buy_quote": 8076.0672}, {"ts": 1775371740000, "open": 79.74, "high": 79.74, "low": 79.68, "close": 79.69, "volume": 1788.959, "quote_volume": 142589.38, "trades": 325, "taker_buy_quote": 89329.54725}, {"ts": 1775371800000, "open": 79.7, "high": 79.71, "low": 79.69, "close": 79.7, "volume": 611.516, "quote_volume": 48737.20925, "trades": 351, "taker_buy_quote": 42944.21921}, {"ts": 1775371860000, "open": 79.7, "high": 79.74, "low": 79.69, "close": 79.73, "volume": 826.752, "quote_volume": 65894.54154, "trades": 475, "taker_buy_quote": 62862.13937}, {"ts": 1775371920000, "open": 79.73, "high": 79.74, "low": 79.72, "close": 79.72, "volume": 263.897, "quote_volume": 21040.4187, "trades": 125, "taker_buy_quote": 7244.66967}, {"ts": 1775371980000, "open": 79.72, "high": 79.72, "low": 79.7, "close": 79.72, "volume": 330.082, "quote_volume": 26311.88964, "trades": 140, "taker_buy_quote": 6392.66645}, {"ts": 1775372040000, "open": 79.71, "high": 79.72, "low": 79.65, "close": 79.66, "volume": 3222.989, "quote_volume": 256778.09171, "trades": 278, "taker_buy_quote": 21445.78289}, {"ts": 1775372100000, "open": 79.66, "high": 79.7, "low": 79.65, "close": 79.69, "volume": 2319.899, "quote_volume": 184827.54515, "trades": 450, "taker_buy_quote": 180933.18621}, {"ts": 1775372160000, "open": 79.7, "high": 79.7, "low": 79.67, "close": 79.69, "volume": 1562.719, "quote_volume": 124535.75949, "trades": 305, "taker_buy_quote": 95360.08539}, {"ts": 1775372220000, "open": 79.69, "high": 79.71, "low": 79.69, "close": 79.7, "volume": 965.312, "quote_volume": 76935.07287, "trades": 695, "taker_buy_quote": 64070.34831}, {"ts": 1775372280000, "open": 79.7, "high": 79.72, "low": 79.69, "close": 79.69, "volume": 823.446, "quote_volume": 65629.80197, "trades": 411, "taker_buy_quote": 46817.9799}, {"ts": 1775372340000, "open": 79.69, "high": 79.7, "low": 79.57, "close": 79.59, "volume": 5729.784, "quote_volume": 456219.09054, "trades": 754, "taker_buy_quote": 38901.83833}, {"ts": 1775372400000, "open": 79.59, "high": 79.83, "low": 79.57, "close": 79.73, "volume": 21757.375, "quote_volume": 1734413.1825, "trades": 1801, "taker_buy_quote": 738684.76466}, {"ts": 1775372460000, "open": 79.73, "high": 79.77, "low": 79.72, "close": 79.77, "volume": 713.134, "quote_volume": 56867.47587, "trades": 270, "taker_buy_quote": 48586.01569}, {"ts": 1775372520000, "open": 79.77, "high": 79.81, "low": 79.74, "close": 79.81, "volume": 2209.36, "quote_volume": 176232.58953, "trades": 432, "taker_buy_quote": 110222.88063}, {"ts": 1775372580000, "open": 79.81, "high": 79.81, "low": 79.79, "close": 79.8, "volume": 465.586, "quote_volume": 37155.30548, "trades": 183, "taker_buy_quote": 25880.55878}, {"ts": 1775372640000, "open": 79.8, "high": 79.81, "low": 79.75, "close": 79.76, "volume": 1452.56, "quote_volume": 115911.62372, "trades": 258, "taker_buy_quote": 74756.08442}, {"ts": 1775372700000, "open": 79.75, "high": 79.78, "low": 79.75, "close": 79.78, "volume": 1218.485, "quote_volume": 97188.88053, "trades": 353, "taker_buy_quote": 71115.97692}, {"ts": 1775372760000, "open": 79.78, "high": 79.82, "low": 79.77, "close": 79.82, "volume": 468.964, "quote_volume": 37417.48497, "trades": 266, "taker_buy_quote": 35904.42857}, {"ts": 1775372820000, "open": 79.81, "high": 79.82, "low": 79.78, "close": 79.78, "volume": 764.992, "quote_volume": 61052.5071, "trades": 200, "taker_buy_quote": 14048.36662}, {"ts": 1775372880000, "open": 79.79, "high": 79.79, "low": 79.78, "close": 79.79, "volume": 108.786, "quote_volume": 8679.89436, "trades": 43, "taker_buy_quote": 7558.34712}, {"ts": 1775372940000, "open": 79.79, "high": 79.79, "low": 79.78, "close": 79.79, "volume": 93.357, "quote_volume": 7448.66834, "trades": 29, "taker_buy_quote": 5161.45552}, {"ts": 1775373000000, "open": 79.78, "high": 79.81, "low": 79.78, "close": 79.81, "volume": 572.793, "quote_volume": 45704.87141, "trades": 283, "taker_buy_quote": 41340.48622}, {"ts": 1775373060000, "open": 79.8, "high": 79.81, "low": 79.8, "close": 79.8, "volume": 12.435, "quote_volume": 992.37455, "trades": 33, "taker_buy_quote": 491.23055}, {"ts": 1775373120000, "open": 79.81, "high": 79.81, "low": 79.77, "close": 79.78, "volume": 989.478, "quote_volume": 78941.57939, "trades": 281, "taker_buy_quote": 43915.20584}, {"ts": 1775373180000, "open": 79.77, "high": 79.78, "low": 79.76, "close": 79.78, "volume": 1540.751, "quote_volume": 122900.66954, "trades": 161, "taker_buy_quote": 15297.56043}, {"ts": 1775373240000, "open": 79.77, "high": 79.82, "low": 79.77, "close": 79.81, "volume": 408.69, "quote_volume": 32612.05841, "trades": 161, "taker_buy_quote": 32043.97546}, {"ts": 1775373300000, "open": 79.81, "high": 79.82, "low": 79.81, "close": 79.82, "volume": 94.722, "quote_volume": 7560.60158, "trades": 56, "taker_buy_quote": 6694.98232}, {"ts": 1775373360000, "open": 79.82, "high": 79.83, "low": 79.81, "close": 79.82, "volume": 483.017, "quote_volume": 38552.74674, "trades": 142, "taker_buy_quote": 8796.61495}, {"ts": 1775373420000, "open": 79.81, "high": 79.81, "low": 79.69, "close": 79.75, "volume": 2931.513, "quote_volume": 233845.34516, "trades": 726, "taker_buy_quote": 124658.43264}, {"ts": 1775373480000, "open": 79.75, "high": 79.81, "low": 79.74, "close": 79.81, "volume": 1325.705, "quote_volume": 105759.93776, "trades": 219, "taker_buy_quote": 102319.06017}, {"ts": 1775373540000, "open": 79.81, "high": 79.82, "low": 79.76, "close": 79.81, "volume": 2091.15, "quote_volume": 166873.38947, "trades": 390, "taker_buy_quote": 97252.3528}, {"ts": 1775373600000, "open": 79.81, "high": 79.83, "low": 79.8, "close": 79.83, "volume": 942.584, "quote_volume": 75231.11505, "trades": 139, "taker_buy_quote": 72567.52234}, {"ts": 1775373660000, "open": 79.82, "high": 79.88, "low": 79.7, "close": 79.74, "volume": 6898.382, "quote_volume": 550487.50189, "trades": 862, "taker_buy_quote": 269527.95614}, {"ts": 1775373720000, "open": 79.74, "high": 79.75, "low": 79.71, "close": 79.71, "volume": 1821.658, "quote_volume": 145250.21904, "trades": 291, "taker_buy_quote": 62242.90815}, {"ts": 1775373780000, "open": 79.71, "high": 79.71, "low": 79.67, "close": 79.68, "volume": 1161.416, "quote_volume": 92549.02849, "trades": 153, "taker_buy_quote": 65275.36782}, {"ts": 1775373840000, "open": 79.69, "high": 79.7, "low": 79.66, "close": 79.66, "volume": 1157.886, "quote_volume": 92241.6958, "trades": 176, "taker_buy_quote": 76944.26111}, {"ts": 1775373900000, "open": 79.67, "high": 79.74, "low": 79.66, "close": 79.69, "volume": 1996.826, "quote_volume": 159158.9881, "trades": 331, "taker_buy_quote": 138307.81163}, {"ts": 1775373960000, "open": 79.7, "high": 79.75, "low": 79.69, "close": 79.74, "volume": 564.048, "quote_volume": 44974.20031, "trades": 218, "taker_buy_quote": 24492.01119}, {"ts": 1775374020000, "open": 79.74, "high": 79.75, "low": 79.71, "close": 79.72, "volume": 122.968, "quote_volume": 9804.09918, "trades": 141, "taker_buy_quote": 4287.88171}, {"ts": 1775374080000, "open": 79.71, "high": 79.71, "low": 79.69, "close": 79.7, "volume": 405.235, "quote_volume": 32298.61905, "trades": 148, "taker_buy_quote": 3991.31837}, {"ts": 1775374140000, "open": 79.7, "high": 79.72, "low": 79.7, "close": 79.72, "volume": 350.988, "quote_volume": 27978.54218, "trades": 74, "taker_buy_quote": 13709.89741}, {"ts": 1775374200000, "open": 79.72, "high": 79.73, "low": 79.68, "close": 79.69, "volume": 479.966, "quote_volume": 38257.22833, "trades": 175, "taker_buy_quote": 28612.11275}, {"ts": 1775374260000, "open": 79.69, "high": 79.69, "low": 79.62, "close": 79.68, "volume": 515.064, "quote_volume": 41028.56452, "trades": 407, "taker_buy_quote": 9026.47621}, {"ts": 1775374320000, "open": 79.68, "high": 79.68, "low": 79.59, "close": 79.59, "volume": 372.153, "quote_volume": 29638.00732, "trades": 363, "taker_buy_quote": 6700.24154}, {"ts": 1775374380000, "open": 79.6, "high": 79.6, "low": 79.51, "close": 79.57, "volume": 1969.63, "quote_volume": 156667.98587, "trades": 620, "taker_buy_quote": 87973.95993}, {"ts": 1775374440000, "open": 79.57, "high": 79.63, "low": 79.55, "close": 79.62, "volume": 2075.744, "quote_volume": 165209.64479, "trades": 334, "taker_buy_quote": 132095.83076}, {"ts": 1775374500000, "open": 79.63, "high": 79.63, "low": 79.56, "close": 79.57, "volume": 559.186, "quote_volume": 44509.50816, "trades": 209, "taker_buy_quote": 10976.67731}, {"ts": 1775374560000, "open": 79.56, "high": 79.58, "low": 79.56, "close": 79.58, "volume": 68.59, "quote_volume": 5457.71929, "trades": 111, "taker_buy_quote": 4164.48384}, {"ts": 1775374620000, "open": 79.58, "high": 79.6, "low": 79.57, "close": 79.58, "volume": 307.62, "quote_volume": 24481.33132, "trades": 134, "taker_buy_quote": 15262.53196}, {"ts": 1775374680000, "open": 79.59, "high": 79.59, "low": 79.57, "close": 79.57, "volume": 480.253, "quote_volume": 38217.42119, "trades": 96, "taker_buy_quote": 20175.28452}, {"ts": 1775374740000, "open": 79.57, "high": 79.6, "low": 79.57, "close": 79.59, "volume": 177.911, "quote_volume": 14159.47982, "trades": 113, "taker_buy_quote": 8374.9336}, {"ts": 1775374800000, "open": 79.58, "high": 79.6, "low": 79.57, "close": 79.6, "volume": 728.444, "quote_volume": 57967.94395, "trades": 138, "taker_buy_quote": 3068.56916}, {"ts": 1775374860000, "open": 79.6, "high": 79.6, "low": 79.59, "close": 79.6, "volume": 131.594, "quote_volume": 10474.2239, "trades": 63, "taker_buy_quote": 5233.2224}, {"ts": 1775374920000, "open": 79.61, "high": 79.61, "low": 79.57, "close": 79.58, "volume": 545.878, "quote_volume": 43448.79237, "trades": 185, "taker_buy_quote": 7848.19039}, {"ts": 1775374980000, "open": 79.58, "high": 79.6, "low": 79.57, "close": 79.58, "volume": 866.687, "quote_volume": 68974.20438, "trades": 148, "taker_buy_quote": 31906.49533}, {"ts": 1775375040000, "open": 79.58, "high": 79.59, "low": 79.56, "close": 79.56, "volume": 585.521, "quote_volume": 46590.66422, "trades": 113, "taker_buy_quote": 32631.7008}, {"ts": 1775375100000, "open": 79.57, "high": 79.57, "low": 79.55, "close": 79.56, "volume": 212.958, "quote_volume": 16943.22951, "trades": 118, "taker_buy_quote": 4374.02851}, {"ts": 1775375160000, "open": 79.55, "high": 79.58, "low": 79.54, "close": 79.58, "volume": 619.961, "quote_volume": 49319.95463, "trades": 153, "taker_buy_quote": 37415.42274}, {"ts": 1775375220000, "open": 79.58, "high": 79.65, "low": 79.58, "close": 79.63, "volume": 630.37, "quote_volume": 50181.35673, "trades": 324, "taker_buy_quote": 43067.82613}, {"ts": 1775375280000, "open": 79.62, "high": 79.64, "low": 79.61, "close": 79.64, "volume": 166.931, "quote_volume": 13291.48507, "trades": 115, "taker_buy_quote": 3829.71929}, {"ts": 1775375340000, "open": 79.64, "high": 79.65, "low": 79.57, "close": 79.57, "volume": 1349.238, "quote_volume": 107430.12301, "trades": 376, "taker_buy_quote": 9583.43128}, {"ts": 1775375400000, "open": 79.57, "high": 79.57, "low": 79.54, "close": 79.57, "volume": 222.226, "quote_volume": 17680.41553, "trades": 128, "taker_buy_quote": 14292.80834}, {"ts": 1775375460000, "open": 79.57, "high": 79.58, "low": 79.56, "close": 79.58, "volume": 251.522, "quote_volume": 20015.8032, "trades": 69, "taker_buy_quote": 18741.72898}, {"ts": 1775375520000, "open": 79.58, "high": 79.6, "low": 79.57, "close": 79.6, "volume": 389.911, "quote_volume": 31033.49156, "trades": 155, "taker_buy_quote": 27738.00868}, {"ts": 1775375580000, "open": 79.6, "high": 79.62, "low": 79.59, "close": 79.6, "volume": 108.934, "quote_volume": 8671.5398, "trades": 81, "taker_buy_quote": 5957.69582}, {"ts": 1775375640000, "open": 79.61, "high": 79.62, "low": 79.59, "close": 79.62, "volume": 316.161, "quote_volume": 25167.14417, "trades": 153, "taker_buy_quote": 10067.82733}, {"ts": 1775375700000, "open": 79.62, "high": 79.64, "low": 79.61, "close": 79.63, "volume": 127.426, "quote_volume": 10146.7001, "trades": 78, "taker_buy_quote": 1901.59308}, {"ts": 1775375760000, "open": 79.64, "high": 79.64, "low": 79.63, "close": 79.64, "volume": 39.311, "quote_volume": 3130.67771, "trades": 41, "taker_buy_quote": 2729.89992}, {"ts": 1775375820000, "open": 79.64, "high": 79.64, "low": 79.59, "close": 79.6, "volume": 178.319, "quote_volume": 14198.47118, "trades": 150, "taker_buy_quote": 3661.78165}, {"ts": 1775375880000, "open": 79.59, "high": 79.6, "low": 79.58, "close": 79.59, "volume": 298.555, "quote_volume": 23761.60066, "trades": 105, "taker_buy_quote": 15610.93854}, {"ts": 1775375940000, "open": 79.6, "high": 79.63, "low": 79.57, "close": 79.6, "volume": 594.389, "quote_volume": 47312.02518, "trades": 247, "taker_buy_quote": 35942.31101}, {"ts": 1775376000000, "open": 79.59, "high": 79.59, "low": 79.54, "close": 79.57, "volume": 2034.754, "quote_volume": 161894.89751, "trades": 419, "taker_buy_quote": 94334.40899}, {"ts": 1775376060000, "open": 79.56, "high": 79.62, "low": 79.55, "close": 79.59, "volume": 5116.225, "quote_volume": 407232.05675, "trades": 385, "taker_buy_quote": 344845.18938}, {"ts": 1775376120000, "open": 79.59, "high": 79.63, "low": 79.59, "close": 79.59, "volume": 919.978, "quote_volume": 73232.41643, "trades": 248, "taker_buy_quote": 23966.16073}, {"ts": 1775376180000, "open": 79.59, "high": 79.61, "low": 79.58, "close": 79.61, "volume": 459.462, "quote_volume": 36573.05159, "trades": 165, "taker_buy_quote": 3468.84725}, {"ts": 1775376240000, "open": 79.61, "high": 79.63, "low": 79.56, "close": 79.59, "volume": 506.86, "quote_volume": 40341.48509, "trades": 287, "taker_buy_quote": 16936.03366}, {"ts": 1775376300000, "open": 79.59, "high": 79.61, "low": 79.58, "close": 79.61, "volume": 208.947, "quote_volume": 16629.67352, "trades": 166, "taker_buy_quote": 4962.9571}, {"ts": 1775376360000, "open": 79.62, "high": 79.64, "low": 79.61, "close": 79.64, "volume": 346.076, "quote_volume": 27557.72315, "trades": 99, "taker_buy_quote": 4576.63622}, {"ts": 1775376420000, "open": 79.64, "high": 79.64, "low": 79.62, "close": 79.64, "volume": 372.133, "quote_volume": 29633.14598, "trades": 90, "taker_buy_quote": 5631.92051}, {"ts": 1775376480000, "open": 79.64, "high": 79.65, "low": 79.61, "close": 79.63, "volume": 714.346, "quote_volume": 56882.26303, "trades": 226, "taker_buy_quote": 35330.45555}, {"ts": 1775376540000, "open": 79.63, "high": 79.63, "low": 79.6, "close": 79.61, "volume": 112.806, "quote_volume": 8981.07484, "trades": 106, "taker_buy_quote": 3557.6407}, {"ts": 1775376600000, "open": 79.61, "high": 79.66, "low": 79.6, "close": 79.65, "volume": 212.037, "quote_volume": 16887.15416, "trades": 196, "taker_buy_quote": 13985.21105}, {"ts": 1775376660000, "open": 79.65, "high": 79.67, "low": 79.64, "close": 79.64, "volume": 266.715, "quote_volume": 21244.25458, "trades": 116, "taker_buy_quote": 15817.38662}, {"ts": 1775376720000, "open": 79.65, "high": 79.65, "low": 79.63, "close": 79.64, "volume": 242.528, "quote_volume": 19315.30531, "trades": 100, "taker_buy_quote": 6846.92076}, {"ts": 1775376780000, "open": 79.64, "high": 79.64, "low": 79.6, "close": 79.61, "volume": 539.643, "quote_volume": 42966.18196, "trades": 141, "taker_buy_quote": 3521.68071}, {"ts": 1775376840000, "open": 79.61, "high": 79.63, "low": 79.57, "close": 79.62, "volume": 1795.82, "quote_volume": 142935.14313, "trades": 297, "taker_buy_quote": 29725.64262}, {"ts": 1775376900000, "open": 79.62, "high": 79.67, "low": 79.61, "close": 79.66, "volume": 140.408, "quote_volume": 11182.87655, "trades": 128, "taker_buy_quote": 8147.05744}, {"ts": 1775376960000, "open": 79.67, "high": 79.67, "low": 79.64, "close": 79.65, "volume": 506.449, "quote_volume": 40341.1008, "trades": 127, "taker_buy_quote": 15961.79691}, {"ts": 1775377020000, "open": 79.65, "high": 79.65, "low": 79.62, "close": 79.63, "volume": 389.87, "quote_volume": 31045.45668, "trades": 167, "taker_buy_quote": 16928.4322}, {"ts": 1775377080000, "open": 79.64, "high": 79.67, "low": 79.63, "close": 79.66, "volume": 322.612, "quote_volume": 25695.85655, "trades": 143, "taker_buy_quote": 17325.17909}, {"ts": 1775377140000, "open": 79.67, "high": 79.67, "low": 79.65, "close": 79.65, "volume": 494.657, "quote_volume": 39407.5822, "trades": 112, "taker_buy_quote": 16404.16457}, {"ts": 1775377200000, "open": 79.66, "high": 79.68, "low": 79.66, "close": 79.67, "volume": 127.994, "quote_volume": 10196.67778, "trades": 95, "taker_buy_quote": 2560.63712}, {"ts": 1775377260000, "open": 79.66, "high": 79.69, "low": 79.66, "close": 79.69, "volume": 184.254, "quote_volume": 14681.96352, "trades": 104, "taker_buy_quote": 13405.29498}, {"ts": 1775377320000, "open": 79.69, "high": 79.69, "low": 79.67, "close": 79.68, "volume": 372.474, "quote_volume": 29679.2504, "trades": 152, "taker_buy_quote": 13319.32869}, {"ts": 1775377380000, "open": 79.68, "high": 79.68, "low": 79.65, "close": 79.68, "volume": 197.545, "quote_volume": 15737.67436, "trades": 152, "taker_buy_quote": 6327.13352}, {"ts": 1775377440000, "open": 79.68, "high": 79.69, "low": 79.65, "close": 79.65, "volume": 132.365, "quote_volume": 10544.11115, "trades": 160, "taker_buy_quote": 1408.29223}, {"ts": 1775377500000, "open": 79.64, "high": 79.65, "low": 79.64, "close": 79.65, "volume": 45.092, "quote_volume": 3591.43292, "trades": 51, "taker_buy_quote": 2437.6086}, {"ts": 1775377560000, "open": 79.64, "high": 79.65, "low": 79.64, "close": 79.64, "volume": 58.468, "quote_volume": 4656.76958, "trades": 56, "taker_buy_quote": 3011.2479}, {"ts": 1775377620000, "open": 79.65, "high": 79.66, "low": 79.63, "close": 79.63, "volume": 466.652, "quote_volume": 37166.11139, "trades": 149, "taker_buy_quote": 23719.0451}, {"ts": 1775377680000, "open": 79.64, "high": 79.64, "low": 79.61, "close": 79.63, "volume": 345.119, "quote_volume": 27478.68141, "trades": 148, "taker_buy_quote": 21307.29224}, {"ts": 1775377740000, "open": 79.64, "high": 79.64, "low": 79.63, "close": 79.64, "volume": 201.763, "quote_volume": 16066.73914, "trades": 73, "taker_buy_quote": 4521.98174}, {"ts": 1775377800000, "open": 79.63, "high": 79.65, "low": 79.62, "close": 79.65, "volume": 180.215, "quote_volume": 14352.88219, "trades": 205, "taker_buy_quote": 9792.3801}, {"ts": 1775377860000, "open": 79.64, "high": 79.67, "low": 79.64, "close": 79.67, "volume": 266.288, "quote_volume": 21208.81704, "trades": 100, "taker_buy_quote": 5688.22494}, {"ts": 1775377920000, "open": 79.67, "high": 79.67, "low": 79.65, "close": 79.66, "volume": 138.639, "quote_volume": 11043.85333, "trades": 71, "taker_buy_quote": 5560.38766}, {"ts": 1775377980000, "open": 79.65, "high": 79.69, "low": 79.65, "close": 79.68, "volume": 176.604, "quote_volume": 14070.3874, "trades": 116, "taker_buy_quote": 12568.6862}, {"ts": 1775378040000, "open": 79.69, "high": 79.69, "low": 79.68, "close": 79.68, "volume": 82.219, "quote_volume": 6551.46639, "trades": 84, "taker_buy_quote": 2043.80943}, {"ts": 1775378100000, "open": 79.69, "high": 79.69, "low": 79.66, "close": 79.67, "volume": 543.281, "quote_volume": 43287.00074, "trades": 67, "taker_buy_quote": 1348.25499}, {"ts": 1775378160000, "open": 79.67, "high": 79.67, "low": 79.66, "close": 79.66, "volume": 146.645, "quote_volume": 11683.09169, "trades": 50, "taker_buy_quote": 10763.33733}, {"ts": 1775378220000, "open": 79.66, "high": 79.69, "low": 79.66, "close": 79.69, "volume": 508.135, "quote_volume": 40483.83192, "trades": 91, "taker_buy_quote": 39723.9482}, {"ts": 1775378280000, "open": 79.68, "high": 79.68, "low": 79.66, "close": 79.67, "volume": 257.618, "quote_volume": 20524.68647, "trades": 91, "taker_buy_quote": 17001.25932}, {"ts": 1775378340000, "open": 79.67, "high": 79.7, "low": 79.66, "close": 79.7, "volume": 3015.351, "quote_volume": 240263.23024, "trades": 148, "taker_buy_quote": 226014.98424}, {"ts": 1775378400000, "open": 79.7, "high": 79.71, "low": 79.7, "close": 79.71, "volume": 594.454, "quote_volume": 47379.48028, "trades": 105, "taker_buy_quote": 46106.83068}, {"ts": 1775378460000, "open": 79.71, "high": 79.71, "low": 79.7, "close": 79.7, "volume": 47.498, "quote_volume": 3785.82124, "trades": 63, "taker_buy_quote": 1838.43144}, {"ts": 1775378520000, "open": 79.7, "high": 79.71, "low": 79.66, "close": 79.67, "volume": 866.1, "quote_volume": 69016.45024, "trades": 207, "taker_buy_quote": 13637.15576}, {"ts": 1775378580000, "open": 79.67, "high": 79.67, "low": 79.62, "close": 79.63, "volume": 879.59, "quote_volume": 70057.97127, "trades": 185, "taker_buy_quote": 2402.02429}, {"ts": 1775378640000, "open": 79.63, "high": 79.69, "low": 79.62, "close": 79.67, "volume": 9452.143, "quote_volume": 752997.28799, "trades": 413, "taker_buy_quote": 713068.45926}, {"ts": 1775378700000, "open": 79.67, "high": 79.68, "low": 79.66, "close": 79.68, "volume": 585.635, "quote_volume": 46657.30562, "trades": 123, "taker_buy_quote": 44678.23258}, {"ts": 1775378760000, "open": 79.68, "high": 79.69, "low": 79.68, "close": 79.69, "volume": 204.939, "quote_volume": 16330.1361, "trades": 71, "taker_buy_quote": 8096.08458}, {"ts": 1775378820000, "open": 79.69, "high": 79.69, "low": 79.68, "close": 79.68, "volume": 124.642, "quote_volume": 9931.87458, "trades": 48, "taker_buy_quote": 3187.75938}, {"ts": 1775378880000, "open": 79.69, "high": 79.69, "low": 79.66, "close": 79.67, "volume": 454.187, "quote_volume": 36187.33692, "trades": 157, "taker_buy_quote": 16274.91976}, {"ts": 1775378940000, "open": 79.66, "high": 79.67, "low": 79.66, "close": 79.66, "volume": 150.16, "quote_volume": 11961.98984, "trades": 71, "taker_buy_quote": 1945.86008}, {"ts": 1775379000000, "open": 79.66, "high": 79.67, "low": 79.63, "close": 79.63, "volume": 567.342, "quote_volume": 45188.06652, "trades": 147, "taker_buy_quote": 5328.24058}, {"ts": 1775379060000, "open": 79.63, "high": 79.63, "low": 79.62, "close": 79.63, "volume": 267.604, "quote_volume": 21308.91964, "trades": 73, "taker_buy_quote": 8172.82505}, {"ts": 1775379120000, "open": 79.62, "high": 79.63, "low": 79.57, "close": 79.58, "volume": 679.664, "quote_volume": 54098.33784, "trades": 249, "taker_buy_quote": 19220.25687}, {"ts": 1775379180000, "open": 79.58, "high": 79.58, "low": 79.57, "close": 79.57, "volume": 106.144, "quote_volume": 8446.04598, "trades": 57, "taker_buy_quote": 1336.1482}, {"ts": 1775379240000, "open": 79.57, "high": 79.59, "low": 79.54, "close": 79.57, "volume": 933.116, "quote_volume": 74238.37628, "trades": 268, "taker_buy_quote": 47345.84271}, {"ts": 1775379300000, "open": 79.57, "high": 79.6, "low": 79.56, "close": 79.6, "volume": 58.355, "quote_volume": 4643.53584, "trades": 134, "taker_buy_quote": 2750.98129}, {"ts": 1775379360000, "open": 79.6, "high": 79.63, "low": 79.6, "close": 79.63, "volume": 521.37, "quote_volume": 41514.08515, "trades": 166, "taker_buy_quote": 39860.25498}, {"ts": 1775379420000, "open": 79.63, "high": 79.66, "low": 79.63, "close": 79.66, "volume": 638.015, "quote_volume": 50819.2838, "trades": 194, "taker_buy_quote": 48380.64045}, {"ts": 1775379480000, "open": 79.66, "high": 79.66, "low": 79.65, "close": 79.65, "volume": 272.685, "quote_volume": 21721.61266, "trades": 78, "taker_buy_quote": 17942.69806}, {"ts": 1775379540000, "open": 79.66, "high": 79.66, "low": 79.57, "close": 79.62, "volume": 12372.965, "quote_volume": 984976.7912, "trades": 531, "taker_buy_quote": 74732.17107}, {"ts": 1775379600000, "open": 79.62, "high": 79.69, "low": 79.62, "close": 79.68, "volume": 664.898, "quote_volume": 52965.50389, "trades": 262, "taker_buy_quote": 36863.85243}, {"ts": 1775379660000, "open": 79.68, "high": 79.69, "low": 79.67, "close": 79.68, "volume": 800.132, "quote_volume": 63754.15585, "trades": 253, "taker_buy_quote": 16874.53613}, {"ts": 1775379720000, "open": 79.68, "high": 79.76, "low": 79.68, "close": 79.75, "volume": 244.657, "quote_volume": 19505.20383, "trades": 237, "taker_buy_quote": 14745.33901}, {"ts": 1775379780000, "open": 79.76, "high": 79.8, "low": 79.75, "close": 79.8, "volume": 1200.278, "quote_volume": 95756.70285, "trades": 378, "taker_buy_quote": 89174.49866}, {"ts": 1775379840000, "open": 79.8, "high": 79.8, "low": 79.77, "close": 79.79, "volume": 1028.795, "quote_volume": 82084.55372, "trades": 224, "taker_buy_quote": 25065.89484}, {"ts": 1775379900000, "open": 79.8, "high": 79.82, "low": 79.8, "close": 79.82, "volume": 289.186, "quote_volume": 23080.62184, "trades": 206, "taker_buy_quote": 11491.26906}, {"ts": 1775379960000, "open": 79.81, "high": 79.82, "low": 79.75, "close": 79.75, "volume": 1228.893, "quote_volume": 98060.51333, "trades": 394, "taker_buy_quote": 8978.34933}, {"ts": 1775380020000, "open": 79.75, "high": 79.75, "low": 79.72, "close": 79.75, "volume": 843.604, "quote_volume": 67264.31633, "trades": 219, "taker_buy_quote": 54376.76493}, {"ts": 1775380080000, "open": 79.74, "high": 79.75, "low": 79.72, "close": 79.75, "volume": 306.028, "quote_volume": 24401.4623, "trades": 140, "taker_buy_quote": 10147.46039}, {"ts": 1775380140000, "open": 79.75, "high": 79.76, "low": 79.74, "close": 79.76, "volume": 40.566, "quote_volume": 3235.10007, "trades": 85, "taker_buy_quote": 943.63865}, {"ts": 1775380200000, "open": 79.76, "high": 79.76, "low": 79.7, "close": 79.74, "volume": 486.559, "quote_volume": 38795.19904, "trades": 300, "taker_buy_quote": 14920.45339}, {"ts": 1775380260000, "open": 79.74, "high": 79.74, "low": 79.7, "close": 79.71, "volume": 180.058, "quote_volume": 14354.80257, "trades": 106, "taker_buy_quote": 5714.44681}, {"ts": 1775380320000, "open": 79.71, "high": 79.71, "low": 79.7, "close": 79.71, "volume": 228.025, "quote_volume": 18174.15569, "trades": 58, "taker_buy_quote": 4489.18749}, {"ts": 1775380380000, "open": 79.7, "high": 79.7, "low": 79.69, "close": 79.7, "volume": 405.544, "quote_volume": 32321.69605, "trades": 64, "taker_buy_quote": 11762.6042}, {"ts": 1775380440000, "open": 79.7, "high": 79.7, "low": 79.68, "close": 79.69, "volume": 406.965, "quote_volume": 32431.14039, "trades": 103, "taker_buy_quote": 18631.89241}, {"ts": 1775380500000, "open": 79.69, "high": 79.73, "low": 79.68, "close": 79.72, "volume": 692.68, "quote_volume": 55208.58475, "trades": 198, "taker_buy_quote": 37557.72076}, {"ts": 1775380560000, "open": 79.72, "high": 79.72, "low": 79.68, "close": 79.69, "volume": 307.966, "quote_volume": 24545.08301, "trades": 154, "taker_buy_quote": 5881.60264}, {"ts": 1775380620000, "open": 79.68, "high": 79.69, "low": 79.66, "close": 79.66, "volume": 653.231, "quote_volume": 52045.13683, "trades": 137, "taker_buy_quote": 5271.81761}, {"ts": 1775380680000, "open": 79.67, "high": 79.7, "low": 79.66, "close": 79.7, "volume": 427.276, "quote_volume": 34043.10348, "trades": 148, "taker_buy_quote": 33488.17866}, {"ts": 1775380740000, "open": 79.7, "high": 79.73, "low": 79.7, "close": 79.72, "volume": 248.611, "quote_volume": 19817.30678, "trades": 98, "taker_buy_quote": 14795.16228}, {"ts": 1775380800000, "open": 79.72, "high": 79.77, "low": 79.72, "close": 79.76, "volume": 248.26, "quote_volume": 19794.06397, "trades": 164, "taker_buy_quote": 4173.90148}, {"ts": 1775380860000, "open": 79.77, "high": 79.79, "low": 79.76, "close": 79.79, "volume": 211.779, "quote_volume": 16895.79892, "trades": 86, "taker_buy_quote": 16656.0863}, {"ts": 1775380920000, "open": 79.79, "high": 79.79, "low": 79.78, "close": 79.78, "volume": 427.05, "quote_volume": 34071.68721, "trades": 102, "taker_buy_quote": 13071.27759}, {"ts": 1775380980000, "open": 79.79, "high": 79.81, "low": 79.78, "close": 79.81, "volume": 124.738, "quote_volume": 9953.1674, "trades": 110, "taker_buy_quote": 8066.09904}, {"ts": 1775381040000, "open": 79.81, "high": 79.84, "low": 79.8, "close": 79.84, "volume": 392.893, "quote_volume": 31357.54669, "trades": 129, "taker_buy_quote": 10732.20287}, {"ts": 1775381100000, "open": 79.83, "high": 79.88, "low": 79.83, "close": 79.87, "volume": 1747.845, "quote_volume": 139574.43094, "trades": 206, "taker_buy_quote": 125581.65335}, {"ts": 1775381160000, "open": 79.87, "high": 79.87, "low": 79.85, "close": 79.86, "volume": 317.109, "quote_volume": 25324.45632, "trades": 106, "taker_buy_quote": 7753.81816}, {"ts": 1775381220000, "open": 79.85, "high": 79.85, "low": 79.82, "close": 79.83, "volume": 373.577, "quote_volume": 29825.47315, "trades": 170, "taker_buy_quote": 10161.07725}, {"ts": 1775381280000, "open": 79.84, "high": 79.86, "low": 79.82, "close": 79.85, "volume": 366.319, "quote_volume": 29242.96012, "trades": 169, "taker_buy_quote": 10292.99981}, {"ts": 1775381340000, "open": 79.86, "high": 79.86, "low": 79.82, "close": 79.84, "volume": 1445.81, "quote_volume": 115432.11386, "trades": 193, "taker_buy_quote": 81667.45245}, {"ts": 1775381400000, "open": 79.85, "high": 79.86, "low": 79.76, "close": 79.79, "volume": 1073.98, "quote_volume": 85705.37076, "trades": 350, "taker_buy_quote": 15349.74104}, {"ts": 1775381460000, "open": 79.79, "high": 79.79, "low": 79.78, "close": 79.79, "volume": 364.247, "quote_volume": 29060.32882, "trades": 93, "taker_buy_quote": 5610.51364}, {"ts": 1775381520000, "open": 79.78, "high": 79.78, "low": 79.77, "close": 79.77, "volume": 61.474, "quote_volume": 4904.29482, "trades": 63, "taker_buy_quote": 3510.47956}, {"ts": 1775381580000, "open": 79.77, "high": 79.78, "low": 79.77, "close": 79.77, "volume": 103.855, "quote_volume": 8285.3442, "trades": 32, "taker_buy_quote": 6628.5213}, {"ts": 1775381640000, "open": 79.77, "high": 79.78, "low": 79.77, "close": 79.78, "volume": 121.837, "quote_volume": 9719.97642, "trades": 52, "taker_buy_quote": 8288.58354}, {"ts": 1775381700000, "open": 79.77, "high": 79.78, "low": 79.73, "close": 79.73, "volume": 600.037, "quote_volume": 47856.59359, "trades": 186, "taker_buy_quote": 42393.67992}, {"ts": 1775381760000, "open": 79.73, "high": 79.74, "low": 79.72, "close": 79.73, "volume": 580.471, "quote_volume": 46280.11178, "trades": 98, "taker_buy_quote": 29593.00011}, {"ts": 1775381820000, "open": 79.74, "high": 79.77, "low": 79.73, "close": 79.76, "volume": 738.95, "quote_volume": 58935.85801, "trades": 176, "taker_buy_quote": 46205.588}, {"ts": 1775381880000, "open": 79.76, "high": 79.76, "low": 79.73, "close": 79.74, "volume": 220.434, "quote_volume": 17578.79231, "trades": 65, "taker_buy_quote": 4350.54428}, {"ts": 1775381940000, "open": 79.74, "high": 79.77, "low": 79.73, "close": 79.77, "volume": 179.393, "quote_volume": 14307.0438, "trades": 126, "taker_buy_quote": 10611.51535}, {"ts": 1775382000000, "open": 79.77, "high": 79.79, "low": 79.77, "close": 79.79, "volume": 151.074, "quote_volume": 12052.73391, "trades": 79, "taker_buy_quote": 11661.11768}, {"ts": 1775382060000, "open": 79.78, "high": 79.82, "low": 79.78, "close": 79.82, "volume": 178.383, "quote_volume": 14235.66571, "trades": 115, "taker_buy_quote": 12119.38686}, {"ts": 1775382120000, "open": 79.82, "high": 79.85, "low": 79.82, "close": 79.85, "volume": 286.474, "quote_volume": 22872.38241, "trades": 149, "taker_buy_quote": 16569.19237}, {"ts": 1775382180000, "open": 79.85, "high": 79.86, "low": 79.84, "close": 79.86, "volume": 481.351, "quote_volume": 38435.90939, "trades": 87, "taker_buy_quote": 30724.93946}, {"ts": 1775382240000, "open": 79.86, "high": 79.86, "low": 79.84, "close": 79.85, "volume": 673.159, "quote_volume": 53753.3789, "trades": 83, "taker_buy_quote": 28377.16401}, {"ts": 1775382300000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 52.008, "quote_volume": 4152.67131, "trades": 27, "taker_buy_quote": 2815.43115}, {"ts": 1775382360000, "open": 79.85, "high": 79.85, "low": 79.82, "close": 79.83, "volume": 591.704, "quote_volume": 47240.46125, "trades": 119, "taker_buy_quote": 7212.56306}, {"ts": 1775382420000, "open": 79.83, "high": 79.83, "low": 79.82, "close": 79.82, "volume": 711.376, "quote_volume": 56787.3143, "trades": 54, "taker_buy_quote": 42166.04634}, {"ts": 1775382480000, "open": 79.83, "high": 79.84, "low": 79.83, "close": 79.83, "volume": 645.161, "quote_volume": 51503.81606, "trades": 127, "taker_buy_quote": 44855.47338}, {"ts": 1775382540000, "open": 79.83, "high": 79.86, "low": 79.83, "close": 79.86, "volume": 522.822, "quote_volume": 41743.33837, "trades": 120, "taker_buy_quote": 37356.60004}, {"ts": 1775382600000, "open": 79.87, "high": 79.87, "low": 79.84, "close": 79.85, "volume": 264.161, "quote_volume": 21095.83724, "trades": 81, "taker_buy_quote": 8226.66033}, {"ts": 1775382660000, "open": 79.84, "high": 79.85, "low": 79.84, "close": 79.84, "volume": 109.279, "quote_volume": 8725.26529, "trades": 45, "taker_buy_quote": 3432.99105}, {"ts": 1775382720000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 73.98, "quote_volume": 5907.01836, "trades": 41, "taker_buy_quote": 3634.4526}, {"ts": 1775382780000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.84, "volume": 79.219, "quote_volume": 6325.50429, "trades": 39, "taker_buy_quote": 5264.75005}, {"ts": 1775382840000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 116.021, "quote_volume": 9263.99665, "trades": 64, "taker_buy_quote": 7026.87985}, {"ts": 1775382900000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 35.258, "quote_volume": 2815.19911, "trades": 50, "taker_buy_quote": 1600.11415}, {"ts": 1775382960000, "open": 79.85, "high": 79.85, "low": 79.83, "close": 79.84, "volume": 157.886, "quote_volume": 12605.50477, "trades": 88, "taker_buy_quote": 5614.20729}, {"ts": 1775383020000, "open": 79.84, "high": 79.84, "low": 79.83, "close": 79.84, "volume": 140.056, "quote_volume": 11182.01753, "trades": 73, "taker_buy_quote": 10754.8472}, {"ts": 1775383080000, "open": 79.83, "high": 79.86, "low": 79.83, "close": 79.86, "volume": 282.178, "quote_volume": 22528.06103, "trades": 104, "taker_buy_quote": 5719.1934}, {"ts": 1775383140000, "open": 79.86, "high": 79.86, "low": 79.84, "close": 79.84, "volume": 534.033, "quote_volume": 42646.59165, "trades": 123, "taker_buy_quote": 34231.16027}, {"ts": 1775383200000, "open": 79.83, "high": 79.84, "low": 79.78, "close": 79.79, "volume": 1357.85, "quote_volume": 108378.09132, "trades": 186, "taker_buy_quote": 5572.14507}, {"ts": 1775383260000, "open": 79.79, "high": 79.85, "low": 79.78, "close": 79.85, "volume": 2493.84, "quote_volume": 199064.80829, "trades": 312, "taker_buy_quote": 144046.66766}, {"ts": 1775383320000, "open": 79.85, "high": 79.9, "low": 79.84, "close": 79.86, "volume": 770.294, "quote_volume": 61531.10939, "trades": 260, "taker_buy_quote": 50104.82159}, {"ts": 1775383380000, "open": 79.86, "high": 79.87, "low": 79.85, "close": 79.87, "volume": 137.474, "quote_volume": 10978.81981, "trades": 86, "taker_buy_quote": 5916.52915}, {"ts": 1775383440000, "open": 79.86, "high": 79.89, "low": 79.86, "close": 79.88, "volume": 303.266, "quote_volume": 24225.38306, "trades": 163, "taker_buy_quote": 19614.90242}, {"ts": 1775383500000, "open": 79.88, "high": 79.89, "low": 79.88, "close": 79.89, "volume": 421.76, "quote_volume": 33694.35577, "trades": 62, "taker_buy_quote": 33116.64192}, {"ts": 1775383560000, "open": 79.9, "high": 79.92, "low": 79.89, "close": 79.89, "volume": 678.301, "quote_volume": 54199.40388, "trades": 186, "taker_buy_quote": 3844.41427}, {"ts": 1775383620000, "open": 79.88, "high": 79.9, "low": 79.88, "close": 79.9, "volume": 38.016, "quote_volume": 3037.18038, "trades": 72, "taker_buy_quote": 2101.76601}, {"ts": 1775383680000, "open": 79.9, "high": 79.9, "low": 79.87, "close": 79.88, "volume": 348.523, "quote_volume": 27840.50746, "trades": 94, "taker_buy_quote": 23214.89664}, {"ts": 1775383740000, "open": 79.88, "high": 79.89, "low": 79.86, "close": 79.86, "volume": 330.368, "quote_volume": 26389.18442, "trades": 161, "taker_buy_quote": 6222.75115}, {"ts": 1775383800000, "open": 79.85, "high": 79.88, "low": 79.85, "close": 79.86, "volume": 292.709, "quote_volume": 23378.50652, "trades": 166, "taker_buy_quote": 8407.91853}, {"ts": 1775383860000, "open": 79.85, "high": 79.86, "low": 79.83, "close": 79.84, "volume": 2413.113, "quote_volume": 192669.09127, "trades": 158, "taker_buy_quote": 169937.01097}, {"ts": 1775383920000, "open": 79.85, "high": 79.85, "low": 79.83, "close": 79.84, "volume": 96.515, "quote_volume": 7705.98016, "trades": 76, "taker_buy_quote": 2754.36049}, {"ts": 1775383980000, "open": 79.84, "high": 79.84, "low": 79.83, "close": 79.84, "volume": 103.805, "quote_volume": 8287.68804, "trades": 68, "taker_buy_quote": 6587.83792}, {"ts": 1775384040000, "open": 79.84, "high": 79.85, "low": 79.83, "close": 79.85, "volume": 246.272, "quote_volume": 19662.15794, "trades": 115, "taker_buy_quote": 16899.17804}, {"ts": 1775384100000, "open": 79.85, "high": 79.85, "low": 79.83, "close": 79.84, "volume": 373.344, "quote_volume": 29807.7393, "trades": 137, "taker_buy_quote": 6133.90714}, {"ts": 1775384160000, "open": 79.85, "high": 79.86, "low": 79.84, "close": 79.86, "volume": 178.777, "quote_volume": 14275.78336, "trades": 92, "taker_buy_quote": 8530.50066}, {"ts": 1775384220000, "open": 79.86, "high": 79.86, "low": 79.83, "close": 79.84, "volume": 123.255, "quote_volume": 9841.01017, "trades": 82, "taker_buy_quote": 5332.59068}, {"ts": 1775384280000, "open": 79.83, "high": 79.86, "low": 79.81, "close": 79.86, "volume": 1438.984, "quote_volume": 114857.90999, "trades": 246, "taker_buy_quote": 10457.92929}, {"ts": 1775384340000, "open": 79.85, "high": 79.86, "low": 79.85, "close": 79.85, "volume": 126.153, "quote_volume": 10073.85496, "trades": 55, "taker_buy_quote": 4295.74926}, {"ts": 1775384400000, "open": 79.86, "high": 79.89, "low": 79.86, "close": 79.89, "volume": 142.187, "quote_volume": 11356.99059, "trades": 122, "taker_buy_quote": 6091.02163}, {"ts": 1775384460000, "open": 79.88, "high": 79.9, "low": 79.88, "close": 79.9, "volume": 134.852, "quote_volume": 10773.6817, "trades": 70, "taker_buy_quote": 4223.18369}, {"ts": 1775384520000, "open": 79.9, "high": 79.9, "low": 79.89, "close": 79.89, "volume": 76.767, "quote_volume": 6133.29637, "trades": 52, "taker_buy_quote": 3042.1126}, {"ts": 1775384580000, "open": 79.9, "high": 79.9, "low": 79.89, "close": 79.9, "volume": 124.079, "quote_volume": 9913.38058, "trades": 51, "taker_buy_quote": 5667.0673}, {"ts": 1775384640000, "open": 79.9, "high": 79.91, "low": 79.89, "close": 79.89, "volume": 589.864, "quote_volume": 47131.02148, "trades": 113, "taker_buy_quote": 12983.68016}, {"ts": 1775384700000, "open": 79.9, "high": 79.92, "low": 79.89, "close": 79.92, "volume": 337.319, "quote_volume": 26952.13199, "trades": 92, "taker_buy_quote": 26007.90097}, {"ts": 1775384760000, "open": 79.92, "high": 79.93, "low": 79.91, "close": 79.93, "volume": 54.374, "quote_volume": 4345.38968, "trades": 57, "taker_buy_quote": 2800.95845}, {"ts": 1775384820000, "open": 79.93, "high": 79.93, "low": 79.92, "close": 79.93, "volume": 242.88, "quote_volume": 19412.8144, "trades": 77, "taker_buy_quote": 14745.4864}, {"ts": 1775384880000, "open": 79.93, "high": 79.93, "low": 79.92, "close": 79.92, "volume": 228.884, "quote_volume": 18293.01684, "trades": 75, "taker_buy_quote": 4869.57372}, {"ts": 1775384940000, "open": 79.91, "high": 79.92, "low": 79.9, "close": 79.92, "volume": 180.692, "quote_volume": 14439.12671, "trades": 99, "taker_buy_quote": 2457.10049}, {"ts": 1775385000000, "open": 79.92, "high": 79.92, "low": 79.85, "close": 79.85, "volume": 570.193, "quote_volume": 45553.89791, "trades": 234, "taker_buy_quote": 25130.91772}, {"ts": 1775385060000, "open": 79.85, "high": 79.86, "low": 79.84, "close": 79.86, "volume": 583.635, "quote_volume": 46605.92475, "trades": 125, "taker_buy_quote": 23014.28337}, {"ts": 1775385120000, "open": 79.86, "high": 79.87, "low": 79.84, "close": 79.85, "volume": 158.649, "quote_volume": 12669.33566, "trades": 103, "taker_buy_quote": 3217.48828}, {"ts": 1775385180000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 204.572, "quote_volume": 16335.06405, "trades": 59, "taker_buy_quote": 16243.087}, {"ts": 1775385240000, "open": 79.86, "high": 79.89, "low": 79.85, "close": 79.88, "volume": 619.428, "quote_volume": 49472.71254, "trades": 140, "taker_buy_quote": 46913.07069}, {"ts": 1775385300000, "open": 79.88, "high": 79.98, "low": 79.88, "close": 79.98, "volume": 1456.235, "quote_volume": 116409.9448, "trades": 428, "taker_buy_quote": 80725.61977}, {"ts": 1775385360000, "open": 79.98, "high": 80.23, "low": 79.98, "close": 80.17, "volume": 9926.376, "quote_volume": 795008.85925, "trades": 1454, "taker_buy_quote": 673346.00362}, {"ts": 1775385420000, "open": 80.16, "high": 80.24, "low": 80.1, "close": 80.11, "volume": 2419.664, "quote_volume": 193973.04, "trades": 950, "taker_buy_quote": 78171.67439}, {"ts": 1775385480000, "open": 80.11, "high": 80.15, "low": 80.09, "close": 80.09, "volume": 1114.92, "quote_volume": 89328.74792, "trades": 402, "taker_buy_quote": 41414.71007}, {"ts": 1775385540000, "open": 80.08, "high": 80.11, "low": 80.08, "close": 80.09, "volume": 739.785, "quote_volume": 59245.58017, "trades": 238, "taker_buy_quote": 21317.4778}, {"ts": 1775385600000, "open": 80.09, "high": 80.12, "low": 80.08, "close": 80.1, "volume": 737.155, "quote_volume": 59039.39839, "trades": 338, "taker_buy_quote": 43846.79939}, {"ts": 1775385660000, "open": 80.11, "high": 80.11, "low": 80.06, "close": 80.06, "volume": 1071.156, "quote_volume": 85779.48101, "trades": 250, "taker_buy_quote": 19982.09176}, {"ts": 1775385720000, "open": 80.06, "high": 80.06, "low": 80.0, "close": 80.0, "volume": 1233.167, "quote_volume": 98687.84791, "trades": 335, "taker_buy_quote": 28003.55503}, {"ts": 1775385780000, "open": 80.0, "high": 80.02, "low": 80.0, "close": 80.0, "volume": 165.518, "quote_volume": 13243.19862, "trades": 114, "taker_buy_quote": 7223.3973}, {"ts": 1775385840000, "open": 80.01, "high": 80.03, "low": 79.99, "close": 80.03, "volume": 2104.671, "quote_volume": 168391.15445, "trades": 281, "taker_buy_quote": 140925.14013}, {"ts": 1775385900000, "open": 80.02, "high": 80.02, "low": 79.98, "close": 79.98, "volume": 490.114, "quote_volume": 39209.27651, "trades": 147, "taker_buy_quote": 22253.08206}, {"ts": 1775385960000, "open": 79.98, "high": 79.98, "low": 79.91, "close": 79.93, "volume": 2734.211, "quote_volume": 218560.93558, "trades": 287, "taker_buy_quote": 35107.64695}, {"ts": 1775386020000, "open": 79.93, "high": 79.93, "low": 79.89, "close": 79.89, "volume": 149.48, "quote_volume": 11943.27658, "trades": 102, "taker_buy_quote": 3399.25891}, {"ts": 1775386080000, "open": 79.89, "high": 79.9, "low": 79.89, "close": 79.89, "volume": 128.23, "quote_volume": 10244.98313, "trades": 47, "taker_buy_quote": 5500.5557}, {"ts": 1775386140000, "open": 79.9, "high": 79.9, "low": 79.87, "close": 79.87, "volume": 415.548, "quote_volume": 33197.25576, "trades": 136, "taker_buy_quote": 9596.45492}, {"ts": 1775386200000, "open": 79.87, "high": 79.89, "low": 79.86, "close": 79.89, "volume": 1034.269, "quote_volume": 82609.37263, "trades": 130, "taker_buy_quote": 70900.03534}, {"ts": 1775386260000, "open": 79.89, "high": 79.89, "low": 79.88, "close": 79.89, "volume": 120.515, "quote_volume": 9627.74491, "trades": 64, "taker_buy_quote": 7209.51327}, {"ts": 1775386320000, "open": 79.89, "high": 79.89, "low": 79.88, "close": 79.89, "volume": 328.074, "quote_volume": 26209.51421, "trades": 40, "taker_buy_quote": 23672.12601}, {"ts": 1775386380000, "open": 79.88, "high": 79.88, "low": 79.85, "close": 79.85, "volume": 1688.279, "quote_volume": 134844.62857, "trades": 178, "taker_buy_quote": 5416.12256}, {"ts": 1775386440000, "open": 79.85, "high": 79.87, "low": 79.82, "close": 79.86, "volume": 1252.507, "quote_volume": 99997.25428, "trades": 245, "taker_buy_quote": 20098.04961}, {"ts": 1775386500000, "open": 79.86, "high": 79.87, "low": 79.85, "close": 79.87, "volume": 237.639, "quote_volume": 18978.24781, "trades": 102, "taker_buy_quote": 17499.43321}, {"ts": 1775386560000, "open": 79.87, "high": 79.87, "low": 79.85, "close": 79.86, "volume": 461.215, "quote_volume": 36832.43901, "trades": 60, "taker_buy_quote": 2306.27802}, {"ts": 1775386620000, "open": 79.86, "high": 79.87, "low": 79.85, "close": 79.87, "volume": 242.732, "quote_volume": 19384.9884, "trades": 57, "taker_buy_quote": 16555.4139}, {"ts": 1775386680000, "open": 79.87, "high": 79.87, "low": 79.84, "close": 79.85, "volume": 97.737, "quote_volume": 7804.81656, "trades": 122, "taker_buy_quote": 2543.64498}, {"ts": 1775386740000, "open": 79.85, "high": 79.85, "low": 79.83, "close": 79.84, "volume": 282.006, "quote_volume": 22514.5361, "trades": 81, "taker_buy_quote": 5683.18076}, {"ts": 1775386800000, "open": 79.84, "high": 79.84, "low": 79.79, "close": 79.81, "volume": 532.228, "quote_volume": 42478.5061, "trades": 308, "taker_buy_quote": 23495.11831}, {"ts": 1775386860000, "open": 79.82, "high": 79.86, "low": 79.82, "close": 79.86, "volume": 408.808, "quote_volume": 32637.58398, "trades": 188, "taker_buy_quote": 12469.25977}, {"ts": 1775386920000, "open": 79.87, "high": 79.9, "low": 79.85, "close": 79.85, "volume": 159.324, "quote_volume": 12727.373, "trades": 216, "taker_buy_quote": 4602.77857}, {"ts": 1775386980000, "open": 79.86, "high": 79.86, "low": 79.81, "close": 79.81, "volume": 1110.677, "quote_volume": 88666.53295, "trades": 227, "taker_buy_quote": 4418.56497}, {"ts": 1775387040000, "open": 79.82, "high": 79.86, "low": 79.8, "close": 79.85, "volume": 249.355, "quote_volume": 19903.6989, "trades": 175, "taker_buy_quote": 17541.26025}, {"ts": 1775387100000, "open": 79.86, "high": 79.88, "low": 79.86, "close": 79.88, "volume": 158.265, "quote_volume": 12640.75668, "trades": 177, "taker_buy_quote": 9282.46506}, {"ts": 1775387160000, "open": 79.88, "high": 79.88, "low": 79.86, "close": 79.87, "volume": 188.337, "quote_volume": 15043.1179, "trades": 103, "taker_buy_quote": 5345.14683}, {"ts": 1775387220000, "open": 79.87, "high": 79.89, "low": 79.86, "close": 79.88, "volume": 204.548, "quote_volume": 16339.72477, "trades": 100, "taker_buy_quote": 6719.09921}, {"ts": 1775387280000, "open": 79.88, "high": 79.89, "low": 79.87, "close": 79.87, "volume": 358.503, "quote_volume": 28636.06568, "trades": 147, "taker_buy_quote": 7193.59604}, {"ts": 1775387340000, "open": 79.87, "high": 79.88, "low": 79.85, "close": 79.88, "volume": 552.174, "quote_volume": 44096.94739, "trades": 195, "taker_buy_quote": 5814.17468}, {"ts": 1775387400000, "open": 79.88, "high": 79.88, "low": 79.87, "close": 79.88, "volume": 961.163, "quote_volume": 76769.30863, "trades": 235, "taker_buy_quote": 12342.53591}, {"ts": 1775387460000, "open": 79.89, "high": 79.89, "low": 79.87, "close": 79.88, "volume": 1257.447, "quote_volume": 100445.13571, "trades": 155, "taker_buy_quote": 24495.05467}, {"ts": 1775387520000, "open": 79.88, "high": 79.89, "low": 79.88, "close": 79.89, "volume": 174.669, "quote_volume": 13954.219, "trades": 71, "taker_buy_quote": 13255.98792}, {"ts": 1775387580000, "open": 79.89, "high": 79.9, "low": 79.88, "close": 79.9, "volume": 865.94, "quote_volume": 69180.70859, "trades": 172, "taker_buy_quote": 26795.47191}, {"ts": 1775387640000, "open": 79.89, "high": 79.91, "low": 79.85, "close": 79.85, "volume": 1258.759, "quote_volume": 100556.92114, "trades": 282, "taker_buy_quote": 12832.34299}, {"ts": 1775387700000, "open": 79.84, "high": 79.86, "low": 79.84, "close": 79.86, "volume": 106.613, "quote_volume": 8512.81082, "trades": 70, "taker_buy_quote": 5982.66948}, {"ts": 1775387760000, "open": 79.86, "high": 79.86, "low": 79.85, "close": 79.86, "volume": 19.443, "quote_volume": 1552.65858, "trades": 42, "taker_buy_quote": 1078.34958}, {"ts": 1775387820000, "open": 79.86, "high": 79.87, "low": 79.84, "close": 79.87, "volume": 1465.402, "quote_volume": 117005.6241, "trades": 251, "taker_buy_quote": 31708.50984}, {"ts": 1775387880000, "open": 79.87, "high": 79.9, "low": 79.86, "close": 79.86, "volume": 1267.208, "quote_volume": 101235.67846, "trades": 242, "taker_buy_quote": 42426.48221}, {"ts": 1775387940000, "open": 79.86, "high": 79.86, "low": 79.81, "close": 79.82, "volume": 447.497, "quote_volume": 35727.22467, "trades": 188, "taker_buy_quote": 7168.65549}, {"ts": 1775388000000, "open": 79.83, "high": 79.84, "low": 79.81, "close": 79.83, "volume": 433.042, "quote_volume": 34563.40511, "trades": 100, "taker_buy_quote": 4746.64451}, {"ts": 1775388060000, "open": 79.83, "high": 79.85, "low": 79.83, "close": 79.85, "volume": 110.237, "quote_volume": 8801.2726, "trades": 69, "taker_buy_quote": 7948.43587}, {"ts": 1775388120000, "open": 79.85, "high": 79.86, "low": 79.84, "close": 79.85, "volume": 116.364, "quote_volume": 9291.86985, "trades": 92, "taker_buy_quote": 3660.2606}, {"ts": 1775388180000, "open": 79.84, "high": 79.85, "low": 79.82, "close": 79.84, "volume": 5412.279, "quote_volume": 432066.98027, "trades": 275, "taker_buy_quote": 18608.02398}, {"ts": 1775388240000, "open": 79.84, "high": 79.86, "low": 79.84, "close": 79.86, "volume": 266.755, "quote_volume": 21302.54088, "trades": 110, "taker_buy_quote": 18454.54133}, {"ts": 1775388300000, "open": 79.86, "high": 79.86, "low": 79.76, "close": 79.76, "volume": 1298.972, "quote_volume": 103676.24832, "trades": 334, "taker_buy_quote": 64294.79845}, {"ts": 1775388360000, "open": 79.77, "high": 79.82, "low": 79.75, "close": 79.82, "volume": 751.526, "quote_volume": 59946.58247, "trades": 264, "taker_buy_quote": 53631.85257}, {"ts": 1775388420000, "open": 79.82, "high": 79.82, "low": 79.77, "close": 79.79, "volume": 418.697, "quote_volume": 33406.01196, "trades": 249, "taker_buy_quote": 22899.49074}, {"ts": 1775388480000, "open": 79.79, "high": 79.8, "low": 79.78, "close": 79.8, "volume": 408.237, "quote_volume": 32572.96707, "trades": 120, "taker_buy_quote": 6106.60532}, {"ts": 1775388540000, "open": 79.8, "high": 79.82, "low": 79.79, "close": 79.81, "volume": 371.219, "quote_volume": 29628.87566, "trades": 102, "taker_buy_quote": 27919.7794}, {"ts": 1775388600000, "open": 79.82, "high": 79.83, "low": 79.81, "close": 79.82, "volume": 265.922, "quote_volume": 21225.57724, "trades": 69, "taker_buy_quote": 13255.12006}, {"ts": 1775388660000, "open": 79.82, "high": 79.86, "low": 79.81, "close": 79.84, "volume": 596.411, "quote_volume": 47608.98673, "trades": 257, "taker_buy_quote": 30754.26137}, {"ts": 1775388720000, "open": 79.84, "high": 79.85, "low": 79.83, "close": 79.83, "volume": 257.183, "quote_volume": 20532.30564, "trades": 150, "taker_buy_quote": 1663.15076}, {"ts": 1775388780000, "open": 79.82, "high": 79.83, "low": 79.79, "close": 79.79, "volume": 195.919, "quote_volume": 15636.8256, "trades": 196, "taker_buy_quote": 9648.20759}, {"ts": 1775388840000, "open": 79.79, "high": 79.84, "low": 79.77, "close": 79.84, "volume": 256.012, "quote_volume": 20433.91099, "trades": 214, "taker_buy_quote": 17083.70628}, {"ts": 1775388900000, "open": 79.83, "high": 79.83, "low": 79.77, "close": 79.78, "volume": 312.07, "quote_volume": 24906.31878, "trades": 200, "taker_buy_quote": 1792.34217}, {"ts": 1775388960000, "open": 79.78, "high": 79.82, "low": 79.77, "close": 79.82, "volume": 1361.978, "quote_volume": 108664.2123, "trades": 230, "taker_buy_quote": 89524.50577}, {"ts": 1775389020000, "open": 79.82, "high": 79.85, "low": 79.81, "close": 79.83, "volume": 270.897, "quote_volume": 21624.3861, "trades": 182, "taker_buy_quote": 11400.8271}, {"ts": 1775389080000, "open": 79.83, "high": 79.84, "low": 79.81, "close": 79.83, "volume": 371.337, "quote_volume": 29640.56857, "trades": 142, "taker_buy_quote": 23872.37342}, {"ts": 1775389140000, "open": 79.83, "high": 79.84, "low": 79.83, "close": 79.83, "volume": 97.369, "quote_volume": 7773.12788, "trades": 45, "taker_buy_quote": 1282.31024}, {"ts": 1775389200000, "open": 79.84, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 103.972, "quote_volume": 8301.68501, "trades": 79, "taker_buy_quote": 6191.11461}, {"ts": 1775389260000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.84, "volume": 39.819, "quote_volume": 3179.44729, "trades": 22, "taker_buy_quote": 2382.16505}, {"ts": 1775389320000, "open": 79.84, "high": 79.84, "low": 79.83, "close": 79.84, "volume": 82.725, "quote_volume": 6604.48699, "trades": 80, "taker_buy_quote": 3223.77952}, {"ts": 1775389380000, "open": 79.84, "high": 79.85, "low": 79.83, "close": 79.84, "volume": 393.221, "quote_volume": 31395.30673, "trades": 89, "taker_buy_quote": 21696.77126}, {"ts": 1775389440000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 59.833, "quote_volume": 4777.29851, "trades": 39, "taker_buy_quote": 1850.84315}, {"ts": 1775389500000, "open": 79.84, "high": 79.86, "low": 79.84, "close": 79.85, "volume": 236.659, "quote_volume": 18897.44507, "trades": 105, "taker_buy_quote": 6753.74127}, {"ts": 1775389560000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 126.491, "quote_volume": 10100.10505, "trades": 33, "taker_buy_quote": 8492.92585}, {"ts": 1775389620000, "open": 79.84, "high": 79.85, "low": 79.82, "close": 79.85, "volume": 1248.774, "quote_volume": 99694.53144, "trades": 173, "taker_buy_quote": 68972.34369}, {"ts": 1775389680000, "open": 79.85, "high": 79.85, "low": 79.83, "close": 79.84, "volume": 142.132, "quote_volume": 11347.80271, "trades": 117, "taker_buy_quote": 5526.25228}, {"ts": 1775389740000, "open": 79.83, "high": 79.86, "low": 79.83, "close": 79.84, "volume": 277.223, "quote_volume": 22136.02587, "trades": 123, "taker_buy_quote": 15023.28397}, {"ts": 1775389800000, "open": 79.84, "high": 79.9, "low": 79.84, "close": 79.89, "volume": 346.724, "quote_volume": 27696.25583, "trades": 224, "taker_buy_quote": 23888.64075}, {"ts": 1775389860000, "open": 79.9, "high": 79.9, "low": 79.87, "close": 79.88, "volume": 716.136, "quote_volume": 57216.50031, "trades": 132, "taker_buy_quote": 43107.45777}, {"ts": 1775389920000, "open": 79.87, "high": 79.91, "low": 79.87, "close": 79.89, "volume": 1121.504, "quote_volume": 89594.15037, "trades": 184, "taker_buy_quote": 72249.99749}, {"ts": 1775389980000, "open": 79.9, "high": 79.91, "low": 79.89, "close": 79.91, "volume": 451.049, "quote_volume": 36040.56001, "trades": 103, "taker_buy_quote": 32643.32544}, {"ts": 1775390040000, "open": 79.9, "high": 79.91, "low": 79.88, "close": 79.89, "volume": 396.888, "quote_volume": 31711.40323, "trades": 129, "taker_buy_quote": 13915.10512}, {"ts": 1775390100000, "open": 79.89, "high": 79.91, "low": 79.89, "close": 79.91, "volume": 81.441, "quote_volume": 6507.21915, "trades": 70, "taker_buy_quote": 1291.8303}, {"ts": 1775390160000, "open": 79.91, "high": 79.92, "low": 79.89, "close": 79.89, "volume": 114.062, "quote_volume": 9114.90907, "trades": 136, "taker_buy_quote": 4070.2271}, {"ts": 1775390220000, "open": 79.9, "high": 79.91, "low": 79.89, "close": 79.91, "volume": 102.445, "quote_volume": 8185.07806, "trades": 76, "taker_buy_quote": 5777.9765}, {"ts": 1775390280000, "open": 79.9, "high": 79.91, "low": 79.9, "close": 79.91, "volume": 57.184, "quote_volume": 4569.34855, "trades": 32, "taker_buy_quote": 2772.47745}, {"ts": 1775390340000, "open": 79.91, "high": 79.91, "low": 79.9, "close": 79.9, "volume": 272.268, "quote_volume": 21756.53334, "trades": 75, "taker_buy_quote": 18540.23874}, {"ts": 1775390400000, "open": 79.91, "high": 79.95, "low": 79.89, "close": 79.91, "volume": 1058.891, "quote_volume": 84616.089, "trades": 361, "taker_buy_quote": 68515.71495}, {"ts": 1775390460000, "open": 79.91, "high": 79.91, "low": 79.89, "close": 79.91, "volume": 185.412, "quote_volume": 14815.12171, "trades": 111, "taker_buy_quote": 8322.97518}, {"ts": 1775390520000, "open": 79.9, "high": 79.92, "low": 79.87, "close": 79.87, "volume": 821.989, "quote_volume": 65679.24598, "trades": 199, "taker_buy_quote": 41941.77767}, {"ts": 1775390580000, "open": 79.87, "high": 79.87, "low": 79.78, "close": 79.78, "volume": 355.909, "quote_volume": 28408.72524, "trades": 213, "taker_buy_quote": 2619.36213}, {"ts": 1775390640000, "open": 79.78, "high": 79.78, "low": 79.76, "close": 79.77, "volume": 201.194, "quote_volume": 16049.57936, "trades": 108, "taker_buy_quote": 12379.71373}, {"ts": 1775390700000, "open": 79.76, "high": 79.84, "low": 79.76, "close": 79.84, "volume": 423.886, "quote_volume": 33828.4518, "trades": 226, "taker_buy_quote": 14384.46654}, {"ts": 1775390760000, "open": 79.83, "high": 79.86, "low": 79.78, "close": 79.78, "volume": 1075.192, "quote_volume": 85841.08254, "trades": 298, "taker_buy_quote": 6315.99008}, {"ts": 1775390820000, "open": 79.78, "high": 79.83, "low": 79.78, "close": 79.83, "volume": 91.404, "quote_volume": 7294.61104, "trades": 135, "taker_buy_quote": 5243.37896}, {"ts": 1775390880000, "open": 79.82, "high": 79.84, "low": 79.8, "close": 79.8, "volume": 544.424, "quote_volume": 43459.98445, "trades": 210, "taker_buy_quote": 29315.2997}, {"ts": 1775390940000, "open": 79.8, "high": 79.85, "low": 79.8, "close": 79.83, "volume": 543.677, "quote_volume": 43404.76366, "trades": 213, "taker_buy_quote": 30830.04659}, {"ts": 1775391000000, "open": 79.82, "high": 79.83, "low": 79.77, "close": 79.78, "volume": 755.513, "quote_volume": 60284.21097, "trades": 219, "taker_buy_quote": 4389.75609}, {"ts": 1775391060000, "open": 79.78, "high": 79.79, "low": 79.75, "close": 79.78, "volume": 599.922, "quote_volume": 47857.95699, "trades": 152, "taker_buy_quote": 30811.60597}, {"ts": 1775391120000, "open": 79.78, "high": 79.78, "low": 79.67, "close": 79.68, "volume": 914.714, "quote_volume": 72936.12582, "trades": 321, "taker_buy_quote": 7567.85796}, {"ts": 1775391180000, "open": 79.68, "high": 79.72, "low": 79.68, "close": 79.7, "volume": 1047.996, "quote_volume": 83519.44368, "trades": 268, "taker_buy_quote": 27866.00178}, {"ts": 1775391240000, "open": 79.7, "high": 79.7, "low": 79.67, "close": 79.68, "volume": 2416.688, "quote_volume": 192569.74213, "trades": 326, "taker_buy_quote": 74314.89653}, {"ts": 1775391300000, "open": 79.67, "high": 79.71, "low": 79.67, "close": 79.71, "volume": 1001.312, "quote_volume": 79785.74351, "trades": 144, "taker_buy_quote": 8446.93293}, {"ts": 1775391360000, "open": 79.71, "high": 79.73, "low": 79.65, "close": 79.66, "volume": 956.857, "quote_volume": 76256.43849, "trades": 284, "taker_buy_quote": 36798.21025}, {"ts": 1775391420000, "open": 79.66, "high": 79.72, "low": 79.66, "close": 79.72, "volume": 94.968, "quote_volume": 7567.49737, "trades": 200, "taker_buy_quote": 6362.53356}, {"ts": 1775391480000, "open": 79.71, "high": 79.74, "low": 79.71, "close": 79.72, "volume": 441.946, "quote_volume": 35232.28384, "trades": 145, "taker_buy_quote": 4532.40053}, {"ts": 1775391540000, "open": 79.71, "high": 79.72, "low": 79.68, "close": 79.69, "volume": 572.086, "quote_volume": 45589.58417, "trades": 158, "taker_buy_quote": 9173.97476}, {"ts": 1775391600000, "open": 79.68, "high": 79.69, "low": 79.67, "close": 79.67, "volume": 366.515, "quote_volume": 29205.1735, "trades": 130, "taker_buy_quote": 23372.54352}, {"ts": 1775391660000, "open": 79.68, "high": 79.68, "low": 79.64, "close": 79.66, "volume": 321.406, "quote_volume": 25602.21061, "trades": 182, "taker_buy_quote": 8375.79582}, {"ts": 1775391720000, "open": 79.65, "high": 79.65, "low": 79.62, "close": 79.62, "volume": 175.286, "quote_volume": 13959.67894, "trades": 173, "taker_buy_quote": 3949.56805}, {"ts": 1775391780000, "open": 79.63, "high": 79.67, "low": 79.62, "close": 79.66, "volume": 1140.968, "quote_volume": 90878.27364, "trades": 242, "taker_buy_quote": 44333.25207}, {"ts": 1775391840000, "open": 79.66, "high": 79.67, "low": 79.65, "close": 79.66, "volume": 878.907, "quote_volume": 70015.71757, "trades": 155, "taker_buy_quote": 42649.34499}, {"ts": 1775391900000, "open": 79.65, "high": 79.66, "low": 79.64, "close": 79.65, "volume": 598.152, "quote_volume": 47643.35418, "trades": 138, "taker_buy_quote": 4463.34893}, {"ts": 1775391960000, "open": 79.64, "high": 79.64, "low": 79.61, "close": 79.62, "volume": 1788.22, "quote_volume": 142370.9792, "trades": 290, "taker_buy_quote": 82555.08015}, {"ts": 1775392020000, "open": 79.62, "high": 79.64, "low": 79.61, "close": 79.64, "volume": 808.88, "quote_volume": 64403.79541, "trades": 205, "taker_buy_quote": 9420.87289}, {"ts": 1775392080000, "open": 79.63, "high": 79.63, "low": 79.56, "close": 79.58, "volume": 938.048, "quote_volume": 74650.23606, "trades": 407, "taker_buy_quote": 15905.74131}, {"ts": 1775392140000, "open": 79.58, "high": 79.59, "low": 79.56, "close": 79.56, "volume": 606.231, "quote_volume": 48240.14485, "trades": 142, "taker_buy_quote": 13589.09926}, {"ts": 1775392200000, "open": 79.56, "high": 79.56, "low": 79.33, "close": 79.49, "volume": 10943.374, "quote_volume": 869639.8369, "trades": 2409, "taker_buy_quote": 247487.7971}, {"ts": 1775392260000, "open": 79.49, "high": 79.49, "low": 79.33, "close": 79.34, "volume": 2380.32, "quote_volume": 188975.68878, "trades": 837, "taker_buy_quote": 47355.66993}, {"ts": 1775392320000, "open": 79.33, "high": 79.38, "low": 79.33, "close": 79.35, "volume": 1382.988, "quote_volume": 109764.40284, "trades": 433, "taker_buy_quote": 53438.70056}, {"ts": 1775392380000, "open": 79.36, "high": 79.36, "low": 79.11, "close": 79.18, "volume": 12554.031, "quote_volume": 994379.86678, "trades": 2845, "taker_buy_quote": 301710.27341}, {"ts": 1775392440000, "open": 79.19, "high": 79.21, "low": 79.14, "close": 79.16, "volume": 1713.349, "quote_volume": 135659.50505, "trades": 810, "taker_buy_quote": 80107.24626}, {"ts": 1775392500000, "open": 79.16, "high": 79.23, "low": 78.97, "close": 79.19, "volume": 12545.395, "quote_volume": 992187.57347, "trades": 3015, "taker_buy_quote": 285610.18879}, {"ts": 1775392560000, "open": 79.18, "high": 79.22, "low": 79.15, "close": 79.2, "volume": 648.998, "quote_volume": 51400.63969, "trades": 330, "taker_buy_quote": 30839.2484}, {"ts": 1775392620000, "open": 79.2, "high": 79.2, "low": 79.11, "close": 79.14, "volume": 2432.911, "quote_volume": 192544.91936, "trades": 661, "taker_buy_quote": 135766.98026}, {"ts": 1775392680000, "open": 79.13, "high": 79.17, "low": 79.07, "close": 79.14, "volume": 907.216, "quote_volume": 71794.26814, "trades": 534, "taker_buy_quote": 43156.16516}, {"ts": 1775392740000, "open": 79.14, "high": 79.14, "low": 79.07, "close": 79.1, "volume": 620.704, "quote_volume": 49090.27596, "trades": 626, "taker_buy_quote": 35938.69518}, {"ts": 1775392800000, "open": 79.1, "high": 79.14, "low": 79.09, "close": 79.12, "volume": 734.325, "quote_volume": 58094.45784, "trades": 487, "taker_buy_quote": 36774.74055}, {"ts": 1775392860000, "open": 79.12, "high": 79.17, "low": 79.11, "close": 79.16, "volume": 587.406, "quote_volume": 46484.64942, "trades": 250, "taker_buy_quote": 31679.11545}, {"ts": 1775392920000, "open": 79.16, "high": 79.16, "low": 78.94, "close": 78.99, "volume": 4827.616, "quote_volume": 381500.67093, "trades": 1171, "taker_buy_quote": 152173.70189}, {"ts": 1775392980000, "open": 79.0, "high": 79.05, "low": 78.97, "close": 79.04, "volume": 1169.811, "quote_volume": 92442.83427, "trades": 483, "taker_buy_quote": 82919.89415}, {"ts": 1775393040000, "open": 79.04, "high": 79.04, "low": 78.96, "close": 79.0, "volume": 2577.955, "quote_volume": 203631.86323, "trades": 548, "taker_buy_quote": 136055.64994}, {"ts": 1775393100000, "open": 78.99, "high": 78.99, "low": 78.89, "close": 78.92, "volume": 3917.751, "quote_volume": 309206.34222, "trades": 866, "taker_buy_quote": 149808.0315}, {"ts": 1775393160000, "open": 78.93, "high": 78.93, "low": 78.83, "close": 78.87, "volume": 1834.37, "quote_volume": 144707.88669, "trades": 804, "taker_buy_quote": 81835.82322}, {"ts": 1775393220000, "open": 78.86, "high": 78.91, "low": 78.8, "close": 78.89, "volume": 2249.26, "quote_volume": 177409.57765, "trades": 972, "taker_buy_quote": 114479.72817}, {"ts": 1775393280000, "open": 78.9, "high": 78.93, "low": 78.84, "close": 78.84, "volume": 1189.856, "quote_volume": 93869.18125, "trades": 501, "taker_buy_quote": 53366.7272}, {"ts": 1775393340000, "open": 78.85, "high": 78.88, "low": 78.83, "close": 78.85, "volume": 1987.111, "quote_volume": 156689.18248, "trades": 516, "taker_buy_quote": 80932.61892}, {"ts": 1775393400000, "open": 78.84, "high": 78.9, "low": 78.83, "close": 78.89, "volume": 1902.52, "quote_volume": 150036.03893, "trades": 882, "taker_buy_quote": 129371.4568}, {"ts": 1775393460000, "open": 78.9, "high": 78.93, "low": 78.86, "close": 78.92, "volume": 2194.153, "quote_volume": 173107.35284, "trades": 972, "taker_buy_quote": 66288.2935}, {"ts": 1775393520000, "open": 78.91, "high": 78.98, "low": 78.88, "close": 78.95, "volume": 2208.712, "quote_volume": 174361.21639, "trades": 835, "taker_buy_quote": 127152.68159}, {"ts": 1775393580000, "open": 78.94, "high": 79.02, "low": 78.94, "close": 79.0, "volume": 1241.895, "quote_volume": 98101.98452, "trades": 372, "taker_buy_quote": 81565.78707}, {"ts": 1775393640000, "open": 78.99, "high": 79.0, "low": 78.95, "close": 78.98, "volume": 477.642, "quote_volume": 37726.69414, "trades": 356, "taker_buy_quote": 26468.37543}, {"ts": 1775393700000, "open": 78.99, "high": 78.99, "low": 78.98, "close": 78.99, "volume": 792.453, "quote_volume": 62595.68991, "trades": 399, "taker_buy_quote": 61232.81103}, {"ts": 1775393760000, "open": 78.98, "high": 78.99, "low": 78.98, "close": 78.98, "volume": 396.893, "quote_volume": 31347.94615, "trades": 123, "taker_buy_quote": 11565.74657}, {"ts": 1775393820000, "open": 78.97, "high": 78.99, "low": 78.97, "close": 78.98, "volume": 857.86, "quote_volume": 67758.80812, "trades": 311, "taker_buy_quote": 47300.43605}, {"ts": 1775393880000, "open": 78.99, "high": 78.99, "low": 78.97, "close": 78.97, "volume": 1170.943, "quote_volume": 92490.39023, "trades": 304, "taker_buy_quote": 77310.91947}, {"ts": 1775393940000, "open": 78.97, "high": 79.01, "low": 78.97, "close": 79.0, "volume": 1997.242, "quote_volume": 157761.40635, "trades": 749, "taker_buy_quote": 152213.75999}, {"ts": 1775394000000, "open": 79.01, "high": 79.06, "low": 78.98, "close": 79.04, "volume": 811.9, "quote_volume": 64154.45896, "trades": 519, "taker_buy_quote": 49116.43708}, {"ts": 1775394060000, "open": 79.04, "high": 79.08, "low": 79.04, "close": 79.06, "volume": 1120.012, "quote_volume": 88541.15727, "trades": 421, "taker_buy_quote": 73729.82336}, {"ts": 1775394120000, "open": 79.06, "high": 79.11, "low": 79.04, "close": 79.11, "volume": 1721.445, "quote_volume": 136110.36793, "trades": 551, "taker_buy_quote": 96946.19259}, {"ts": 1775394180000, "open": 79.11, "high": 79.13, "low": 79.1, "close": 79.12, "volume": 973.244, "quote_volume": 76993.76591, "trades": 343, "taker_buy_quote": 43874.61884}, {"ts": 1775394240000, "open": 79.12, "high": 79.14, "low": 79.1, "close": 79.14, "volume": 1734.024, "quote_volume": 137199.79682, "trades": 379, "taker_buy_quote": 115409.09482}, {"ts": 1775394300000, "open": 79.14, "high": 79.14, "low": 79.05, "close": 79.05, "volume": 823.469, "quote_volume": 65141.04496, "trades": 280, "taker_buy_quote": 10329.78929}, {"ts": 1775394360000, "open": 79.06, "high": 79.11, "low": 79.06, "close": 79.1, "volume": 3598.248, "quote_volume": 284591.72507, "trades": 882, "taker_buy_quote": 281609.23504}, {"ts": 1775394420000, "open": 79.11, "high": 79.15, "low": 79.1, "close": 79.14, "volume": 3579.254, "quote_volume": 283240.81072, "trades": 732, "taker_buy_quote": 278404.96462}, {"ts": 1775394480000, "open": 79.14, "high": 79.16, "low": 79.14, "close": 79.15, "volume": 321.893, "quote_volume": 25479.27437, "trades": 104, "taker_buy_quote": 21014.3822}, {"ts": 1775394540000, "open": 79.16, "high": 79.16, "low": 79.12, "close": 79.13, "volume": 1465.935, "quote_volume": 116017.0757, "trades": 241, "taker_buy_quote": 23104.1467}, {"ts": 1775394600000, "open": 79.12, "high": 79.13, "low": 79.12, "close": 79.12, "volume": 521.021, "quote_volume": 41228.13569, "trades": 233, "taker_buy_quote": 39202.34721}, {"ts": 1775394660000, "open": 79.13, "high": 79.13, "low": 79.12, "close": 79.13, "volume": 406.742, "quote_volume": 32184.65215, "trades": 141, "taker_buy_quote": 25520.29543}, {"ts": 1775394720000, "open": 79.13, "high": 79.13, "low": 79.12, "close": 79.13, "volume": 520.761, "quote_volume": 41207.54879, "trades": 218, "taker_buy_quote": 39078.11311}, {"ts": 1775394780000, "open": 79.13, "high": 79.13, "low": 78.95, "close": 78.96, "volume": 5082.278, "quote_volume": 401717.58424, "trades": 777, "taker_buy_quote": 56577.5535}, {"ts": 1775394840000, "open": 78.96, "high": 78.97, "low": 78.9, "close": 78.91, "volume": 723.85, "quote_volume": 57142.09878, "trades": 456, "taker_buy_quote": 10421.7997}, {"ts": 1775394900000, "open": 78.9, "high": 78.91, "low": 78.89, "close": 78.91, "volume": 1405.109, "quote_volume": 110873.2588, "trades": 566, "taker_buy_quote": 81910.86453}, {"ts": 1775394960000, "open": 78.91, "high": 78.91, "low": 78.83, "close": 78.91, "volume": 3086.835, "quote_volume": 243461.06944, "trades": 1236, "taker_buy_quote": 200095.64258}, {"ts": 1775395020000, "open": 78.91, "high": 78.91, "low": 78.88, "close": 78.89, "volume": 1059.478, "quote_volume": 83590.21097, "trades": 270, "taker_buy_quote": 65998.17921}, {"ts": 1775395080000, "open": 78.88, "high": 78.92, "low": 78.86, "close": 78.92, "volume": 2609.19, "quote_volume": 205825.75844, "trades": 941, "taker_buy_quote": 159754.37447}, {"ts": 1775395140000, "open": 78.92, "high": 78.94, "low": 78.91, "close": 78.94, "volume": 1233.515, "quote_volume": 97356.80593, "trades": 648, "taker_buy_quote": 61025.00187}, {"ts": 1775395200000, "open": 78.94, "high": 78.94, "low": 78.91, "close": 78.94, "volume": 498.238, "quote_volume": 39322.50956, "trades": 201, "taker_buy_quote": 6418.29714}, {"ts": 1775395260000, "open": 78.93, "high": 78.95, "low": 78.91, "close": 78.92, "volume": 591.778, "quote_volume": 46712.34543, "trades": 371, "taker_buy_quote": 27730.78123}, {"ts": 1775395320000, "open": 78.92, "high": 78.93, "low": 78.91, "close": 78.92, "volume": 1094.137, "quote_volume": 86350.41334, "trades": 340, "taker_buy_quote": 76328.26694}, {"ts": 1775395380000, "open": 78.93, "high": 78.97, "low": 78.93, "close": 78.97, "volume": 1737.356, "quote_volume": 137158.28547, "trades": 766, "taker_buy_quote": 133327.96508}, {"ts": 1775395440000, "open": 78.97, "high": 78.98, "low": 78.88, "close": 78.88, "volume": 933.238, "quote_volume": 73647.83926, "trades": 329, "taker_buy_quote": 1280.39217}, {"ts": 1775395500000, "open": 78.89, "high": 78.9, "low": 78.82, "close": 78.82, "volume": 2145.739, "quote_volume": 169236.451, "trades": 431, "taker_buy_quote": 93906.60715}, {"ts": 1775395560000, "open": 78.83, "high": 78.87, "low": 78.82, "close": 78.84, "volume": 3264.526, "quote_volume": 257389.35174, "trades": 653, "taker_buy_quote": 73910.30148}, {"ts": 1775395620000, "open": 78.83, "high": 78.84, "low": 78.79, "close": 78.79, "volume": 2140.933, "quote_volume": 168717.43465, "trades": 335, "taker_buy_quote": 19090.38934}, {"ts": 1775395680000, "open": 78.8, "high": 78.8, "low": 78.69, "close": 78.7, "volume": 3824.785, "quote_volume": 301139.28519, "trades": 758, "taker_buy_quote": 82873.43868}, {"ts": 1775395740000, "open": 78.7, "high": 78.7, "low": 78.57, "close": 78.58, "volume": 3860.579, "quote_volume": 303568.49985, "trades": 1181, "taker_buy_quote": 78009.78954}, {"ts": 1775395800000, "open": 78.58, "high": 78.62, "low": 78.52, "close": 78.62, "volume": 2677.597, "quote_volume": 210435.83257, "trades": 1486, "taker_buy_quote": 140919.16364}, {"ts": 1775395860000, "open": 78.61, "high": 78.63, "low": 78.57, "close": 78.62, "volume": 1896.248, "quote_volume": 149042.81118, "trades": 743, "taker_buy_quote": 86830.63006}, {"ts": 1775395920000, "open": 78.61, "high": 78.78, "low": 78.61, "close": 78.77, "volume": 2834.877, "quote_volume": 223028.16069, "trades": 836, "taker_buy_quote": 181445.06939}, {"ts": 1775395980000, "open": 78.78, "high": 78.88, "low": 78.75, "close": 78.86, "volume": 1824.562, "quote_volume": 143775.44836, "trades": 709, "taker_buy_quote": 71709.27485}, {"ts": 1775396040000, "open": 78.86, "high": 78.86, "low": 78.8, "close": 78.81, "volume": 996.595, "quote_volume": 78577.16659, "trades": 253, "taker_buy_quote": 28266.50029}, {"ts": 1775396100000, "open": 78.81, "high": 78.84, "low": 78.8, "close": 78.82, "volume": 843.018, "quote_volume": 66450.94347, "trades": 269, "taker_buy_quote": 22119.48896}, {"ts": 1775396160000, "open": 78.82, "high": 78.83, "low": 78.81, "close": 78.82, "volume": 339.662, "quote_volume": 26771.55157, "trades": 168, "taker_buy_quote": 13603.01764}, {"ts": 1775396220000, "open": 78.81, "high": 78.82, "low": 78.78, "close": 78.82, "volume": 611.3, "quote_volume": 48167.99604, "trades": 282, "taker_buy_quote": 15624.18388}, {"ts": 1775396280000, "open": 78.82, "high": 78.84, "low": 78.79, "close": 78.83, "volume": 921.263, "quote_volume": 72617.44436, "trades": 464, "taker_buy_quote": 62590.50869}, {"ts": 1775396340000, "open": 78.83, "high": 78.89, "low": 78.81, "close": 78.87, "volume": 1174.576, "quote_volume": 92606.24281, "trades": 461, "taker_buy_quote": 67298.37843}, {"ts": 1775396400000, "open": 78.88, "high": 78.9, "low": 78.86, "close": 78.86, "volume": 715.402, "quote_volume": 56431.90625, "trades": 214, "taker_buy_quote": 22161.42345}, {"ts": 1775396460000, "open": 78.87, "high": 78.87, "low": 78.81, "close": 78.83, "volume": 620.52, "quote_volume": 48916.44159, "trades": 275, "taker_buy_quote": 32263.13682}, {"ts": 1775396520000, "open": 78.83, "high": 78.85, "low": 78.8, "close": 78.84, "volume": 1969.239, "quote_volume": 155244.07572, "trades": 422, "taker_buy_quote": 47753.71799}, {"ts": 1775396580000, "open": 78.85, "high": 78.87, "low": 78.84, "close": 78.86, "volume": 307.425, "quote_volume": 24243.72577, "trades": 104, "taker_buy_quote": 21697.71294}, {"ts": 1775396640000, "open": 78.87, "high": 78.89, "low": 78.85, "close": 78.88, "volume": 1337.249, "quote_volume": 105475.91812, "trades": 275, "taker_buy_quote": 47302.28239}, {"ts": 1775396700000, "open": 78.88, "high": 78.89, "low": 78.87, "close": 78.87, "volume": 1377.658, "quote_volume": 108669.89927, "trades": 281, "taker_buy_quote": 23017.62887}, {"ts": 1775396760000, "open": 78.88, "high": 78.96, "low": 78.87, "close": 78.96, "volume": 1033.666, "quote_volume": 81563.50569, "trades": 435, "taker_buy_quote": 77448.08554}, {"ts": 1775396820000, "open": 78.96, "high": 78.97, "low": 78.93, "close": 78.93, "volume": 810.643, "quote_volume": 63995.33368, "trades": 340, "taker_buy_quote": 42567.20394}, {"ts": 1775396880000, "open": 78.94, "high": 78.95, "low": 78.88, "close": 78.88, "volume": 1664.672, "quote_volume": 131369.28482, "trades": 356, "taker_buy_quote": 49310.14197}, {"ts": 1775396940000, "open": 78.88, "high": 78.95, "low": 78.88, "close": 78.94, "volume": 854.512, "quote_volume": 67433.98324, "trades": 406, "taker_buy_quote": 47317.04763}, {"ts": 1775397000000, "open": 78.94, "high": 79.04, "low": 78.94, "close": 79.02, "volume": 1255.537, "quote_volume": 99170.17815, "trades": 564, "taker_buy_quote": 83300.67146}, {"ts": 1775397060000, "open": 79.02, "high": 79.02, "low": 78.97, "close": 79.0, "volume": 540.865, "quote_volume": 42719.68399, "trades": 410, "taker_buy_quote": 37828.35252}, {"ts": 1775397120000, "open": 79.0, "high": 79.02, "low": 78.97, "close": 78.99, "volume": 2202.282, "quote_volume": 173952.59349, "trades": 293, "taker_buy_quote": 98095.80845}, {"ts": 1775397180000, "open": 78.98, "high": 78.98, "low": 78.93, "close": 78.93, "volume": 757.019, "quote_volume": 59765.75902, "trades": 241, "taker_buy_quote": 2308.3734}, {"ts": 1775397240000, "open": 78.94, "high": 78.94, "low": 78.86, "close": 78.87, "volume": 3097.245, "quote_volume": 244345.90653, "trades": 522, "taker_buy_quote": 79801.94914}, {"ts": 1775397300000, "open": 78.87, "high": 79.01, "low": 78.85, "close": 79.0, "volume": 5067.001, "quote_volume": 400019.64194, "trades": 901, "taker_buy_quote": 292550.89391}, {"ts": 1775397360000, "open": 79.0, "high": 79.12, "low": 78.99, "close": 79.05, "volume": 3486.988, "quote_volume": 275713.05959, "trades": 711, "taker_buy_quote": 53094.06258}, {"ts": 1775397420000, "open": 79.05, "high": 79.25, "low": 79.05, "close": 79.23, "volume": 4052.737, "quote_volume": 320754.18982, "trades": 853, "taker_buy_quote": 276526.92073}, {"ts": 1775397480000, "open": 79.22, "high": 79.25, "low": 79.19, "close": 79.2, "volume": 1657.796, "quote_volume": 131328.19624, "trades": 397, "taker_buy_quote": 48292.45666}, {"ts": 1775397540000, "open": 79.2, "high": 79.22, "low": 79.16, "close": 79.21, "volume": 1613.041, "quote_volume": 127734.27789, "trades": 364, "taker_buy_quote": 76139.25464}, {"ts": 1775397600000, "open": 79.21, "high": 79.24, "low": 79.19, "close": 79.23, "volume": 598.057, "quote_volume": 47373.96777, "trades": 476, "taker_buy_quote": 37518.61284}, {"ts": 1775397660000, "open": 79.23, "high": 79.36, "low": 79.15, "close": 79.36, "volume": 2331.934, "quote_volume": 184749.87559, "trades": 1362, "taker_buy_quote": 126126.90129}, {"ts": 1775397720000, "open": 79.36, "high": 79.36, "low": 79.29, "close": 79.32, "volume": 2483.809, "quote_volume": 197055.26762, "trades": 959, "taker_buy_quote": 146056.51745}, {"ts": 1775397780000, "open": 79.31, "high": 79.44, "low": 79.31, "close": 79.39, "volume": 3304.937, "quote_volume": 262312.01693, "trades": 820, "taker_buy_quote": 224402.07914}, {"ts": 1775397840000, "open": 79.4, "high": 79.4, "low": 79.38, "close": 79.39, "volume": 814.887, "quote_volume": 64698.83782, "trades": 167, "taker_buy_quote": 48261.38477}, {"ts": 1775397900000, "open": 79.38, "high": 79.39, "low": 79.32, "close": 79.32, "volume": 1467.546, "quote_volume": 116455.92013, "trades": 500, "taker_buy_quote": 36090.09738}, {"ts": 1775397960000, "open": 79.33, "high": 79.35, "low": 79.31, "close": 79.32, "volume": 626.755, "quote_volume": 49718.93316, "trades": 305, "taker_buy_quote": 32567.45017}, {"ts": 1775398020000, "open": 79.32, "high": 79.37, "low": 79.31, "close": 79.37, "volume": 377.054, "quote_volume": 29921.78885, "trades": 197, "taker_buy_quote": 22323.42673}, {"ts": 1775398080000, "open": 79.37, "high": 79.38, "low": 79.35, "close": 79.38, "volume": 737.978, "quote_volume": 58567.48776, "trades": 269, "taker_buy_quote": 43996.45743}, {"ts": 1775398140000, "open": 79.38, "high": 79.38, "low": 79.32, "close": 79.33, "volume": 622.081, "quote_volume": 49362.18694, "trades": 183, "taker_buy_quote": 22454.0132}, {"ts": 1775398200000, "open": 79.33, "high": 79.33, "low": 79.3, "close": 79.3, "volume": 178.527, "quote_volume": 14159.04936, "trades": 114, "taker_buy_quote": 6421.51672}, {"ts": 1775398260000, "open": 79.31, "high": 79.32, "low": 79.3, "close": 79.32, "volume": 418.093, "quote_volume": 33159.663, "trades": 132, "taker_buy_quote": 31595.27568}, {"ts": 1775398320000, "open": 79.31, "high": 79.32, "low": 79.31, "close": 79.32, "volume": 128.743, "quote_volume": 10211.79827, "trades": 109, "taker_buy_quote": 9424.48512}, {"ts": 1775398380000, "open": 79.32, "high": 79.32, "low": 79.18, "close": 79.21, "volume": 737.49, "quote_volume": 58453.86218, "trades": 498, "taker_buy_quote": 12697.43218}, {"ts": 1775398440000, "open": 79.21, "high": 79.22, "low": 79.19, "close": 79.22, "volume": 358.786, "quote_volume": 28418.31267, "trades": 162, "taker_buy_quote": 11771.80012}, {"ts": 1775398500000, "open": 79.21, "high": 79.21, "low": 79.13, "close": 79.2, "volume": 2180.865, "quote_volume": 172681.3273, "trades": 614, "taker_buy_quote": 41550.1651}, {"ts": 1775398560000, "open": 79.2, "high": 79.23, "low": 79.19, "close": 79.23, "volume": 285.166, "quote_volume": 22588.2922, "trades": 193, "taker_buy_quote": 20590.65858}, {"ts": 1775398620000, "open": 79.23, "high": 79.25, "low": 79.23, "close": 79.24, "volume": 304.857, "quote_volume": 24156.5546, "trades": 140, "taker_buy_quote": 10145.58847}, {"ts": 1775398680000, "open": 79.24, "high": 79.26, "low": 79.24, "close": 79.25, "volume": 160.706, "quote_volume": 12736.02286, "trades": 158, "taker_buy_quote": 11506.14211}, {"ts": 1775398740000, "open": 79.25, "high": 79.26, "low": 79.23, "close": 79.24, "volume": 523.424, "quote_volume": 41478.43493, "trades": 159, "taker_buy_quote": 7154.22492}, {"ts": 1775398800000, "open": 79.24, "high": 79.24, "low": 79.21, "close": 79.22, "volume": 49.479, "quote_volume": 3919.92476, "trades": 89, "taker_buy_quote": 1997.19659}, {"ts": 1775398860000, "open": 79.22, "high": 79.25, "low": 79.22, "close": 79.25, "volume": 1071.442, "quote_volume": 84895.08386, "trades": 303, "taker_buy_quote": 81490.3363}, {"ts": 1775398920000, "open": 79.25, "high": 79.25, "low": 79.23, "close": 79.25, "volume": 475.178, "quote_volume": 37653.19478, "trades": 182, "taker_buy_quote": 15847.23234}, {"ts": 1775398980000, "open": 79.25, "high": 79.32, "low": 79.24, "close": 79.32, "volume": 466.559, "quote_volume": 36993.50941, "trades": 310, "taker_buy_quote": 12641.70117}, {"ts": 1775399040000, "open": 79.32, "high": 79.32, "low": 79.3, "close": 79.31, "volume": 285.256, "quote_volume": 22622.19111, "trades": 191, "taker_buy_quote": 14940.34424}, {"ts": 1775399100000, "open": 79.3, "high": 79.39, "low": 79.3, "close": 79.37, "volume": 518.559, "quote_volume": 41151.35382, "trades": 377, "taker_buy_quote": 19112.12441}, {"ts": 1775399160000, "open": 79.37, "high": 79.37, "low": 79.34, "close": 79.35, "volume": 138.52, "quote_volume": 10992.35375, "trades": 132, "taker_buy_quote": 2983.43402}, {"ts": 1775399220000, "open": 79.35, "high": 79.39, "low": 79.34, "close": 79.39, "volume": 559.351, "quote_volume": 44396.96801, "trades": 277, "taker_buy_quote": 35679.30668}, {"ts": 1775399280000, "open": 79.39, "high": 79.39, "low": 79.36, "close": 79.37, "volume": 226.875, "quote_volume": 18010.55565, "trades": 119, "taker_buy_quote": 15168.46942}, {"ts": 1775399340000, "open": 79.37, "high": 79.38, "low": 79.33, "close": 79.34, "volume": 378.33, "quote_volume": 30019.84398, "trades": 151, "taker_buy_quote": 6129.34425}, {"ts": 1775399400000, "open": 79.34, "high": 79.38, "low": 79.33, "close": 79.37, "volume": 286.809, "quote_volume": 22762.49477, "trades": 208, "taker_buy_quote": 19863.65928}, {"ts": 1775399460000, "open": 79.37, "high": 79.38, "low": 79.35, "close": 79.36, "volume": 215.488, "quote_volume": 17101.83056, "trades": 113, "taker_buy_quote": 6271.28312}, {"ts": 1775399520000, "open": 79.35, "high": 79.36, "low": 79.27, "close": 79.3, "volume": 254.969, "quote_volume": 20219.9888, "trades": 322, "taker_buy_quote": 4430.49002}, {"ts": 1775399580000, "open": 79.3, "high": 79.33, "low": 79.3, "close": 79.33, "volume": 510.434, "quote_volume": 40483.75944, "trades": 330, "taker_buy_quote": 34652.41576}, {"ts": 1775399640000, "open": 79.33, "high": 79.34, "low": 79.32, "close": 79.33, "volume": 108.353, "quote_volume": 8595.93335, "trades": 99, "taker_buy_quote": 4989.67764}, {"ts": 1775399700000, "open": 79.33, "high": 79.33, "low": 79.3, "close": 79.32, "volume": 448.093, "quote_volume": 35538.89695, "trades": 124, "taker_buy_quote": 8535.16639}, {"ts": 1775399760000, "open": 79.32, "high": 79.4, "low": 79.31, "close": 79.36, "volume": 1738.734, "quote_volume": 137953.37927, "trades": 460, "taker_buy_quote": 116753.53143}, {"ts": 1775399820000, "open": 79.36, "high": 79.4, "low": 79.36, "close": 79.4, "volume": 291.276, "quote_volume": 23122.09291, "trades": 204, "taker_buy_quote": 13288.17187}, {"ts": 1775399880000, "open": 79.4, "high": 79.42, "low": 79.39, "close": 79.4, "volume": 449.985, "quote_volume": 35732.68427, "trades": 252, "taker_buy_quote": 17375.05412}, {"ts": 1775399940000, "open": 79.4, "high": 79.4, "low": 79.35, "close": 79.35, "volume": 560.882, "quote_volume": 44513.14399, "trades": 139, "taker_buy_quote": 4892.92135}, {"ts": 1775400000000, "open": 79.36, "high": 79.36, "low": 79.35, "close": 79.36, "volume": 360.338, "quote_volume": 28594.11139, "trades": 82, "taker_buy_quote": 10246.09024}, {"ts": 1775400060000, "open": 79.36, "high": 79.4, "low": 79.35, "close": 79.39, "volume": 776.097, "quote_volume": 61598.51532, "trades": 255, "taker_buy_quote": 60091.09152}, {"ts": 1775400120000, "open": 79.4, "high": 79.41, "low": 79.37, "close": 79.4, "volume": 405.615, "quote_volume": 32202.66118, "trades": 180, "taker_buy_quote": 10272.08039}, {"ts": 1775400180000, "open": 79.4, "high": 79.48, "low": 79.4, "close": 79.47, "volume": 420.971, "quote_volume": 33442.12696, "trades": 202, "taker_buy_quote": 30193.95061}, {"ts": 1775400240000, "open": 79.47, "high": 79.48, "low": 79.4, "close": 79.4, "volume": 1436.854, "quote_volume": 114155.20346, "trades": 277, "taker_buy_quote": 11545.45492}, {"ts": 1775400300000, "open": 79.41, "high": 79.41, "low": 79.35, "close": 79.37, "volume": 2234.414, "quote_volume": 177363.73812, "trades": 421, "taker_buy_quote": 94753.34333}, {"ts": 1775400360000, "open": 79.37, "high": 79.37, "low": 79.34, "close": 79.37, "volume": 176.565, "quote_volume": 14011.00292, "trades": 191, "taker_buy_quote": 6985.07877}, {"ts": 1775400420000, "open": 79.37, "high": 79.38, "low": 79.36, "close": 79.36, "volume": 173.687, "quote_volume": 13786.27707, "trades": 134, "taker_buy_quote": 7837.72196}, {"ts": 1775400480000, "open": 79.36, "high": 79.37, "low": 79.33, "close": 79.35, "volume": 326.55, "quote_volume": 25911.30495, "trades": 164, "taker_buy_quote": 20856.69688}, {"ts": 1775400540000, "open": 79.35, "high": 79.35, "low": 79.32, "close": 79.32, "volume": 212.303, "quote_volume": 16842.63972, "trades": 129, "taker_buy_quote": 7761.57944}, {"ts": 1775400600000, "open": 79.33, "high": 79.35, "low": 79.32, "close": 79.34, "volume": 672.516, "quote_volume": 53352.03817, "trades": 224, "taker_buy_quote": 37607.14329}, {"ts": 1775400660000, "open": 79.35, "high": 79.37, "low": 79.34, "close": 79.37, "volume": 282.643, "quote_volume": 22429.43783, "trades": 77, "taker_buy_quote": 21249.4415}, {"ts": 1775400720000, "open": 79.37, "high": 79.38, "low": 79.36, "close": 79.38, "volume": 128.83, "quote_volume": 10225.12948, "trades": 61, "taker_buy_quote": 9071.13564}, {"ts": 1775400780000, "open": 79.38, "high": 79.38, "low": 79.35, "close": 79.35, "volume": 898.526, "quote_volume": 71315.01438, "trades": 154, "taker_buy_quote": 3673.42178}, {"ts": 1775400840000, "open": 79.36, "high": 79.36, "low": 79.31, "close": 79.32, "volume": 1043.442, "quote_volume": 82776.36496, "trades": 193, "taker_buy_quote": 49841.92235}, {"ts": 1775400900000, "open": 79.31, "high": 79.32, "low": 79.29, "close": 79.3, "volume": 151.826, "quote_volume": 12039.94455, "trades": 109, "taker_buy_quote": 4066.56723}, {"ts": 1775400960000, "open": 79.3, "high": 79.31, "low": 79.27, "close": 79.3, "volume": 464.928, "quote_volume": 36862.85177, "trades": 262, "taker_buy_quote": 24941.85769}, {"ts": 1775401020000, "open": 79.3, "high": 79.31, "low": 79.29, "close": 79.3, "volume": 245.652, "quote_volume": 19480.37644, "trades": 107, "taker_buy_quote": 18101.82904}, {"ts": 1775401080000, "open": 79.3, "high": 79.31, "low": 79.29, "close": 79.31, "volume": 358.345, "quote_volume": 28416.01977, "trades": 129, "taker_buy_quote": 5073.31257}, {"ts": 1775401140000, "open": 79.3, "high": 79.31, "low": 79.28, "close": 79.29, "volume": 614.157, "quote_volume": 48695.97131, "trades": 175, "taker_buy_quote": 6118.28152}, {"ts": 1775401200000, "open": 79.29, "high": 79.29, "low": 79.26, "close": 79.27, "volume": 396.056, "quote_volume": 31395.55872, "trades": 199, "taker_buy_quote": 4200.34263}, {"ts": 1775401260000, "open": 79.27, "high": 79.27, "low": 79.24, "close": 79.26, "volume": 435.544, "quote_volume": 34520.84867, "trades": 173, "taker_buy_quote": 24300.18194}, {"ts": 1775401320000, "open": 79.27, "high": 79.28, "low": 79.23, "close": 79.25, "volume": 131.749, "quote_volume": 10442.91763, "trades": 195, "taker_buy_quote": 3944.95397}, {"ts": 1775401380000, "open": 79.24, "high": 79.29, "low": 79.24, "close": 79.26, "volume": 1610.236, "quote_volume": 127643.33778, "trades": 354, "taker_buy_quote": 22472.2636}, {"ts": 1775401440000, "open": 79.26, "high": 79.26, "low": 79.2, "close": 79.2, "volume": 1036.307, "quote_volume": 82103.87592, "trades": 291, "taker_buy_quote": 5829.35773}, {"ts": 1775401500000, "open": 79.19, "high": 79.19, "low": 79.13, "close": 79.13, "volume": 1144.962, "quote_volume": 90636.36607, "trades": 347, "taker_buy_quote": 27284.99377}, {"ts": 1775401560000, "open": 79.14, "high": 79.14, "low": 79.07, "close": 79.07, "volume": 1045.678, "quote_volume": 82709.02347, "trades": 553, "taker_buy_quote": 7115.00966}, {"ts": 1775401620000, "open": 79.06, "high": 79.06, "low": 79.0, "close": 79.03, "volume": 2224.494, "quote_volume": 175768.57761, "trades": 716, "taker_buy_quote": 121755.70293}, {"ts": 1775401680000, "open": 79.04, "high": 79.17, "low": 79.03, "close": 79.14, "volume": 747.32, "quote_volume": 59117.56567, "trades": 541, "taker_buy_quote": 35774.81004}, {"ts": 1775401740000, "open": 79.13, "high": 79.14, "low": 79.06, "close": 79.14, "volume": 758.087, "quote_volume": 59959.8755, "trades": 476, "taker_buy_quote": 43769.54779}, {"ts": 1775401800000, "open": 79.14, "high": 79.23, "low": 79.14, "close": 79.2, "volume": 500.899, "quote_volume": 39671.40496, "trades": 499, "taker_buy_quote": 22101.90435}, {"ts": 1775401860000, "open": 79.19, "high": 79.23, "low": 79.19, "close": 79.23, "volume": 350.775, "quote_volume": 27787.5381, "trades": 299, "taker_buy_quote": 6901.05412}, {"ts": 1775401920000, "open": 79.23, "high": 79.25, "low": 79.18, "close": 79.19, "volume": 1649.899, "quote_volume": 130709.02978, "trades": 326, "taker_buy_quote": 57660.73435}, {"ts": 1775401980000, "open": 79.19, "high": 79.23, "low": 79.18, "close": 79.23, "volume": 666.574, "quote_volume": 52787.71348, "trades": 167, "taker_buy_quote": 49662.5974}, {"ts": 1775402040000, "open": 79.23, "high": 79.23, "low": 79.2, "close": 79.2, "volume": 383.129, "quote_volume": 30348.37724, "trades": 92, "taker_buy_quote": 6660.17727}, {"ts": 1775402100000, "open": 79.2, "high": 79.22, "low": 79.18, "close": 79.2, "volume": 242.609, "quote_volume": 19214.01675, "trades": 144, "taker_buy_quote": 4158.46865}, {"ts": 1775402160000, "open": 79.2, "high": 79.26, "low": 79.2, "close": 79.25, "volume": 615.556, "quote_volume": 48775.57206, "trades": 273, "taker_buy_quote": 14752.16256}, {"ts": 1775402220000, "open": 79.24, "high": 79.3, "low": 79.23, "close": 79.23, "volume": 401.96, "quote_volume": 31863.30097, "trades": 328, "taker_buy_quote": 14580.43052}, {"ts": 1775402280000, "open": 79.23, "high": 79.23, "low": 79.2, "close": 79.22, "volume": 396.893, "quote_volume": 31439.61916, "trades": 144, "taker_buy_quote": 16700.20188}, {"ts": 1775402340000, "open": 79.22, "high": 79.27, "low": 79.22, "close": 79.26, "volume": 645.869, "quote_volume": 51189.23953, "trades": 297, "taker_buy_quote": 32887.21506}, {"ts": 1775402400000, "open": 79.25, "high": 79.28, "low": 79.25, "close": 79.28, "volume": 486.16, "quote_volume": 38538.5719, "trades": 150, "taker_buy_quote": 32928.07578}, {"ts": 1775402460000, "open": 79.27, "high": 79.3, "low": 79.27, "close": 79.27, "volume": 202.106, "quote_volume": 16024.7019, "trades": 167, "taker_buy_quote": 7780.41898}, {"ts": 1775402520000, "open": 79.28, "high": 79.28, "low": 79.22, "close": 79.22, "volume": 643.644, "quote_volume": 51007.47064, "trades": 253, "taker_buy_quote": 8079.94926}, {"ts": 1775402580000, "open": 79.22, "high": 79.22, "low": 79.2, "close": 79.21, "volume": 237.448, "quote_volume": 18809.46509, "trades": 91, "taker_buy_quote": 14745.84564}, {"ts": 1775402640000, "open": 79.21, "high": 79.23, "low": 79.2, "close": 79.23, "volume": 354.408, "quote_volume": 28073.64351, "trades": 145, "taker_buy_quote": 24824.20857}, {"ts": 1775402700000, "open": 79.24, "high": 79.52, "low": 79.2, "close": 79.51, "volume": 8956.881, "quote_volume": 710447.73151, "trades": 1454, "taker_buy_quote": 593703.40363}, {"ts": 1775402760000, "open": 79.5, "high": 79.88, "low": 79.4, "close": 79.86, "volume": 11845.155, "quote_volume": 944463.41867, "trades": 3589, "taker_buy_quote": 452213.87954}, {"ts": 1775402820000, "open": 79.86, "high": 79.96, "low": 79.81, "close": 79.87, "volume": 7585.723, "quote_volume": 605921.78871, "trades": 3197, "taker_buy_quote": 344879.57478}, {"ts": 1775402880000, "open": 79.87, "high": 80.11, "low": 79.83, "close": 79.86, "volume": 9668.906, "quote_volume": 773467.639, "trades": 3930, "taker_buy_quote": 538413.72414}, {"ts": 1775402940000, "open": 79.85, "high": 79.98, "low": 79.82, "close": 79.98, "volume": 6541.47, "quote_volume": 522407.52971, "trades": 1495, "taker_buy_quote": 283008.80748}, {"ts": 1775403000000, "open": 79.98, "high": 80.24, "low": 79.85, "close": 80.18, "volume": 9663.525, "quote_volume": 773370.16503, "trades": 3476, "taker_buy_quote": 517024.38376}, {"ts": 1775403060000, "open": 80.17, "high": 80.33, "low": 79.89, "close": 79.92, "volume": 11860.857, "quote_volume": 949720.29857, "trades": 4100, "taker_buy_quote": 341090.38644}, {"ts": 1775403120000, "open": 79.92, "high": 80.01, "low": 79.91, "close": 79.93, "volume": 5918.179, "quote_volume": 473182.69956, "trades": 1290, "taker_buy_quote": 248913.3614}, {"ts": 1775403180000, "open": 79.94, "high": 79.95, "low": 79.86, "close": 79.89, "volume": 4147.94, "quote_volume": 331392.37328, "trades": 1035, "taker_buy_quote": 168951.79051}, {"ts": 1775403240000, "open": 79.9, "high": 79.93, "low": 79.85, "close": 79.85, "volume": 549.953, "quote_volume": 43930.57204, "trades": 560, "taker_buy_quote": 12734.4495}, {"ts": 1775403300000, "open": 79.86, "high": 79.89, "low": 79.79, "close": 79.86, "volume": 2861.986, "quote_volume": 228472.22449, "trades": 928, "taker_buy_quote": 140944.63861}, {"ts": 1775403360000, "open": 79.86, "high": 79.9, "low": 79.85, "close": 79.87, "volume": 967.567, "quote_volume": 77284.28765, "trades": 365, "taker_buy_quote": 41941.00945}, {"ts": 1775403420000, "open": 79.87, "high": 79.92, "low": 79.87, "close": 79.91, "volume": 979.63, "quote_volume": 78253.17473, "trades": 541, "taker_buy_quote": 67777.03987}, {"ts": 1775403480000, "open": 79.91, "high": 79.94, "low": 79.81, "close": 79.82, "volume": 4428.882, "quote_volume": 353778.27271, "trades": 782, "taker_buy_quote": 225596.61589}, {"ts": 1775403540000, "open": 79.81, "high": 79.86, "low": 79.79, "close": 79.81, "volume": 2162.862, "quote_volume": 172661.22274, "trades": 828, "taker_buy_quote": 70300.75167}, {"ts": 1775403600000, "open": 79.8, "high": 79.82, "low": 79.69, "close": 79.75, "volume": 8507.11, "quote_volume": 678300.24301, "trades": 1548, "taker_buy_quote": 105197.89387}, {"ts": 1775403660000, "open": 79.75, "high": 79.8, "low": 79.74, "close": 79.79, "volume": 370.35, "quote_volume": 29545.35396, "trades": 333, "taker_buy_quote": 21512.00933}, {"ts": 1775403720000, "open": 79.8, "high": 79.82, "low": 79.8, "close": 79.8, "volume": 601.17, "quote_volume": 47980.19184, "trades": 351, "taker_buy_quote": 37585.04172}, {"ts": 1775403780000, "open": 79.8, "high": 79.86, "low": 79.78, "close": 79.82, "volume": 1380.054, "quote_volume": 110172.29826, "trades": 387, "taker_buy_quote": 21111.14589}, {"ts": 1775403840000, "open": 79.82, "high": 79.88, "low": 79.8, "close": 79.87, "volume": 1498.259, "quote_volume": 119598.56857, "trades": 472, "taker_buy_quote": 111244.62189}, {"ts": 1775403900000, "open": 79.87, "high": 79.89, "low": 79.82, "close": 79.82, "volume": 550.164, "quote_volume": 43932.74502, "trades": 248, "taker_buy_quote": 4957.80391}, {"ts": 1775403960000, "open": 79.82, "high": 79.82, "low": 79.73, "close": 79.74, "volume": 590.499, "quote_volume": 47108.05886, "trades": 292, "taker_buy_quote": 15419.28068}, {"ts": 1775404020000, "open": 79.73, "high": 79.76, "low": 79.73, "close": 79.76, "volume": 3076.87, "quote_volume": 245350.9917, "trades": 292, "taker_buy_quote": 194679.17746}, {"ts": 1775404080000, "open": 79.77, "high": 79.79, "low": 79.77, "close": 79.77, "volume": 241.132, "quote_volume": 19237.42984, "trades": 194, "taker_buy_quote": 13814.29975}, {"ts": 1775404140000, "open": 79.76, "high": 79.78, "low": 79.74, "close": 79.78, "volume": 462.081, "quote_volume": 36857.66948, "trades": 287, "taker_buy_quote": 18754.37175}, {"ts": 1775404200000, "open": 79.77, "high": 79.85, "low": 79.77, "close": 79.84, "volume": 2525.276, "quote_volume": 201550.80051, "trades": 644, "taker_buy_quote": 110479.57412}, {"ts": 1775404260000, "open": 79.84, "high": 79.84, "low": 79.79, "close": 79.8, "volume": 993.433, "quote_volume": 79294.2343, "trades": 313, "taker_buy_quote": 27235.86365}, {"ts": 1775404320000, "open": 79.79, "high": 79.79, "low": 79.76, "close": 79.77, "volume": 461.39, "quote_volume": 36811.79013, "trades": 259, "taker_buy_quote": 8415.25785}, {"ts": 1775404380000, "open": 79.78, "high": 79.79, "low": 79.77, "close": 79.79, "volume": 408.247, "quote_volume": 32570.6726, "trades": 206, "taker_buy_quote": 26628.24611}, {"ts": 1775404440000, "open": 79.79, "high": 79.81, "low": 79.78, "close": 79.78, "volume": 1678.068, "quote_volume": 133897.61153, "trades": 470, "taker_buy_quote": 30752.09826}, {"ts": 1775404500000, "open": 79.78, "high": 79.78, "low": 79.72, "close": 79.75, "volume": 418.817, "quote_volume": 33398.75569, "trades": 254, "taker_buy_quote": 16491.50597}, {"ts": 1775404560000, "open": 79.74, "high": 79.75, "low": 79.73, "close": 79.75, "volume": 677.913, "quote_volume": 54054.05162, "trades": 199, "taker_buy_quote": 4727.62742}, {"ts": 1775404620000, "open": 79.75, "high": 79.78, "low": 79.65, "close": 79.66, "volume": 5366.007, "quote_volume": 427686.7984, "trades": 937, "taker_buy_quote": 68135.44067}, {"ts": 1775404680000, "open": 79.66, "high": 79.66, "low": 79.57, "close": 79.63, "volume": 4494.302, "quote_volume": 357833.79534, "trades": 838, "taker_buy_quote": 91155.0716}, {"ts": 1775404740000, "open": 79.62, "high": 79.66, "low": 79.47, "close": 79.6, "volume": 6838.792, "quote_volume": 544061.18048, "trades": 1244, "taker_buy_quote": 242415.64435}, {"ts": 1775404800000, "open": 79.59, "high": 79.64, "low": 79.55, "close": 79.63, "volume": 2504.761, "quote_volume": 199397.79705, "trades": 839, "taker_buy_quote": 61129.37439}, {"ts": 1775404860000, "open": 79.63, "high": 79.73, "low": 79.62, "close": 79.7, "volume": 2183.399, "quote_volume": 173999.62488, "trades": 731, "taker_buy_quote": 97079.06169}, {"ts": 1775404920000, "open": 79.71, "high": 79.76, "low": 79.7, "close": 79.71, "volume": 1524.266, "quote_volume": 121536.0355, "trades": 457, "taker_buy_quote": 99597.40125}, {"ts": 1775404980000, "open": 79.71, "high": 79.79, "low": 79.69, "close": 79.75, "volume": 3891.005, "quote_volume": 310242.65667, "trades": 505, "taker_buy_quote": 246808.4924}, {"ts": 1775405040000, "open": 79.76, "high": 79.76, "low": 79.73, "close": 79.74, "volume": 1081.44, "quote_volume": 86238.8636, "trades": 205, "taker_buy_quote": 33882.03759}, {"ts": 1775405100000, "open": 79.75, "high": 79.76, "low": 79.7, "close": 79.71, "volume": 974.497, "quote_volume": 77697.05737, "trades": 363, "taker_buy_quote": 9706.16634}, {"ts": 1775405160000, "open": 79.7, "high": 79.7, "low": 79.65, "close": 79.67, "volume": 1546.428, "quote_volume": 123208.79775, "trades": 470, "taker_buy_quote": 71192.04072}, {"ts": 1775405220000, "open": 79.68, "high": 79.7, "low": 79.64, "close": 79.65, "volume": 428.143, "quote_volume": 34112.081, "trades": 327, "taker_buy_quote": 15904.16125}, {"ts": 1775405280000, "open": 79.65, "high": 79.67, "low": 79.6, "close": 79.6, "volume": 1180.556, "quote_volume": 94000.16426, "trades": 387, "taker_buy_quote": 4420.01513}, {"ts": 1775405340000, "open": 79.6, "high": 79.62, "low": 79.54, "close": 79.62, "volume": 873.493, "quote_volume": 69499.26928, "trades": 499, "taker_buy_quote": 30400.40717}, {"ts": 1775405400000, "open": 79.63, "high": 79.64, "low": 79.61, "close": 79.63, "volume": 228.943, "quote_volume": 18230.12067, "trades": 208, "taker_buy_quote": 14159.19344}, {"ts": 1775405460000, "open": 79.63, "high": 79.66, "low": 79.56, "close": 79.58, "volume": 3018.313, "quote_volume": 240329.10168, "trades": 582, "taker_buy_quote": 46898.19986}, {"ts": 1775405520000, "open": 79.58, "high": 79.64, "low": 79.58, "close": 79.63, "volume": 243.426, "quote_volume": 19380.23977, "trades": 289, "taker_buy_quote": 15567.4028}, {"ts": 1775405580000, "open": 79.63, "high": 79.64, "low": 79.61, "close": 79.62, "volume": 791.408, "quote_volume": 63015.4992, "trades": 243, "taker_buy_quote": 16859.95728}, {"ts": 1775405640000, "open": 79.62, "high": 79.67, "low": 79.57, "close": 79.57, "volume": 546.996, "quote_volume": 43553.36365, "trades": 493, "taker_buy_quote": 21210.39365}, {"ts": 1775405700000, "open": 79.58, "high": 79.6, "low": 79.57, "close": 79.59, "volume": 1208.72, "quote_volume": 96198.07701, "trades": 151, "taker_buy_quote": 11331.60667}, {"ts": 1775405760000, "open": 79.59, "high": 79.61, "low": 79.52, "close": 79.56, "volume": 5213.387, "quote_volume": 414811.33944, "trades": 586, "taker_buy_quote": 121546.69027}, {"ts": 1775405820000, "open": 79.56, "high": 79.61, "low": 79.55, "close": 79.6, "volume": 311.373, "quote_volume": 24774.39114, "trades": 174, "taker_buy_quote": 22261.12021}, {"ts": 1775405880000, "open": 79.61, "high": 79.66, "low": 79.61, "close": 79.66, "volume": 496.615, "quote_volume": 39546.38624, "trades": 274, "taker_buy_quote": 19261.45622}, {"ts": 1775405940000, "open": 79.67, "high": 79.7, "low": 79.67, "close": 79.7, "volume": 366.68, "quote_volume": 29218.87885, "trades": 200, "taker_buy_quote": 7398.21281}, {"ts": 1775406000000, "open": 79.69, "high": 79.7, "low": 79.69, "close": 79.7, "volume": 152.134, "quote_volume": 12123.73635, "trades": 79, "taker_buy_quote": 1417.7833}, {"ts": 1775406060000, "open": 79.71, "high": 79.72, "low": 79.69, "close": 79.7, "volume": 332.378, "quote_volume": 26490.6175, "trades": 143, "taker_buy_quote": 4607.54242}, {"ts": 1775406120000, "open": 79.69, "high": 79.7, "low": 79.69, "close": 79.7, "volume": 203.312, "quote_volume": 16202.55973, "trades": 65, "taker_buy_quote": 4992.8065}, {"ts": 1775406180000, "open": 79.7, "high": 79.71, "low": 79.68, "close": 79.71, "volume": 2084.486, "quote_volume": 166118.83279, "trades": 338, "taker_buy_quote": 27790.38997}, {"ts": 1775406240000, "open": 79.71, "high": 79.71, "low": 79.7, "close": 79.7, "volume": 149.408, "quote_volume": 11908.0127, "trades": 85, "taker_buy_quote": 2165.1659}, {"ts": 1775406300000, "open": 79.69, "high": 79.71, "low": 79.64, "close": 79.65, "volume": 648.053, "quote_volume": 51639.70478, "trades": 281, "taker_buy_quote": 4116.229}, {"ts": 1775406360000, "open": 79.65, "high": 79.68, "low": 79.64, "close": 79.67, "volume": 662.95, "quote_volume": 52812.17571, "trades": 177, "taker_buy_quote": 40058.575}, {"ts": 1775406420000, "open": 79.67, "high": 79.67, "low": 79.65, "close": 79.66, "volume": 446.132, "quote_volume": 35538.73704, "trades": 111, "taker_buy_quote": 6689.23246}, {"ts": 1775406480000, "open": 79.65, "high": 79.68, "low": 79.62, "close": 79.63, "volume": 544.651, "quote_volume": 43389.97292, "trades": 252, "taker_buy_quote": 36461.99987}, {"ts": 1775406540000, "open": 79.62, "high": 79.63, "low": 79.61, "close": 79.62, "volume": 477.226, "quote_volume": 37992.58261, "trades": 129, "taker_buy_quote": 34007.78556}, {"ts": 1775406600000, "open": 79.61, "high": 79.66, "low": 79.59, "close": 79.65, "volume": 138.198, "quote_volume": 11003.19804, "trades": 280, "taker_buy_quote": 7698.63753}, {"ts": 1775406660000, "open": 79.64, "high": 79.65, "low": 79.64, "close": 79.65, "volume": 311.878, "quote_volume": 24839.86603, "trades": 55, "taker_buy_quote": 15150.30615}, {"ts": 1775406720000, "open": 79.65, "high": 79.81, "low": 79.65, "close": 79.78, "volume": 617.343, "quote_volume": 49231.05145, "trades": 530, "taker_buy_quote": 40365.07839}, {"ts": 1775406780000, "open": 79.77, "high": 79.82, "low": 79.75, "close": 79.76, "volume": 384.158, "quote_volume": 30647.46669, "trades": 456, "taker_buy_quote": 12110.66028}, {"ts": 1775406840000, "open": 79.76, "high": 79.77, "low": 79.73, "close": 79.73, "volume": 77.33, "quote_volume": 6167.3476, "trades": 111, "taker_buy_quote": 4364.88283}, {"ts": 1775406900000, "open": 79.73, "high": 79.74, "low": 79.68, "close": 79.69, "volume": 432.736, "quote_volume": 34495.32536, "trades": 202, "taker_buy_quote": 17933.57983}, {"ts": 1775406960000, "open": 79.7, "high": 79.74, "low": 79.68, "close": 79.73, "volume": 192.261, "quote_volume": 15324.37145, "trades": 219, "taker_buy_quote": 12329.79013}, {"ts": 1775407020000, "open": 79.73, "high": 79.76, "low": 79.72, "close": 79.72, "volume": 480.274, "quote_volume": 38298.22565, "trades": 224, "taker_buy_quote": 7861.13414}, {"ts": 1775407080000, "open": 79.72, "high": 79.72, "low": 79.68, "close": 79.68, "volume": 247.272, "quote_volume": 19710.02827, "trades": 252, "taker_buy_quote": 4054.34902}, {"ts": 1775407140000, "open": 79.67, "high": 79.67, "low": 79.63, "close": 79.65, "volume": 142.332, "quote_volume": 11337.10764, "trades": 205, "taker_buy_quote": 3352.28389}, {"ts": 1775407200000, "open": 79.65, "high": 79.65, "low": 79.55, "close": 79.56, "volume": 1405.422, "quote_volume": 111878.6979, "trades": 440, "taker_buy_quote": 12033.19039}, {"ts": 1775407260000, "open": 79.55, "high": 79.55, "low": 79.5, "close": 79.53, "volume": 3090.61, "quote_volume": 245771.34915, "trades": 524, "taker_buy_quote": 21598.17691}, {"ts": 1775407320000, "open": 79.54, "high": 79.58, "low": 79.54, "close": 79.56, "volume": 2496.228, "quote_volume": 198596.86293, "trades": 337, "taker_buy_quote": 127316.27151}, {"ts": 1775407380000, "open": 79.57, "high": 79.63, "low": 79.57, "close": 79.59, "volume": 575.789, "quote_volume": 45836.03208, "trades": 252, "taker_buy_quote": 24015.61966}, {"ts": 1775407440000, "open": 79.6, "high": 79.65, "low": 79.6, "close": 79.63, "volume": 388.482, "quote_volume": 30935.05034, "trades": 184, "taker_buy_quote": 9118.90682}, {"ts": 1775407500000, "open": 79.62, "high": 79.63, "low": 79.57, "close": 79.57, "volume": 529.052, "quote_volume": 42109.93774, "trades": 363, "taker_buy_quote": 14193.68911}, {"ts": 1775407560000, "open": 79.58, "high": 79.6, "low": 79.56, "close": 79.57, "volume": 159.907, "quote_volume": 12725.14573, "trades": 239, "taker_buy_quote": 7586.15728}, {"ts": 1775407620000, "open": 79.58, "high": 79.58, "low": 79.54, "close": 79.57, "volume": 730.405, "quote_volume": 58113.86417, "trades": 316, "taker_buy_quote": 32816.18749}, {"ts": 1775407680000, "open": 79.58, "high": 79.58, "low": 79.53, "close": 79.53, "volume": 463.35, "quote_volume": 36863.38105, "trades": 315, "taker_buy_quote": 16321.60481}, {"ts": 1775407740000, "open": 79.53, "high": 79.53, "low": 79.5, "close": 79.52, "volume": 175.905, "quote_volume": 13988.27213, "trades": 156, "taker_buy_quote": 8863.74465}, {"ts": 1775407800000, "open": 79.53, "high": 79.55, "low": 79.5, "close": 79.54, "volume": 309.886, "quote_volume": 24644.36853, "trades": 187, "taker_buy_quote": 9804.87129}, {"ts": 1775407860000, "open": 79.55, "high": 79.55, "low": 79.53, "close": 79.54, "volume": 96.955, "quote_volume": 7711.66583, "trades": 102, "taker_buy_quote": 1608.91155}, {"ts": 1775407920000, "open": 79.54, "high": 79.55, "low": 79.49, "close": 79.54, "volume": 837.864, "quote_volume": 66621.4421, "trades": 305, "taker_buy_quote": 16972.3833}, {"ts": 1775407980000, "open": 79.55, "high": 79.55, "low": 79.53, "close": 79.53, "volume": 239.627, "quote_volume": 19060.73367, "trades": 120, "taker_buy_quote": 6746.07865}, {"ts": 1775408040000, "open": 79.54, "high": 79.54, "low": 79.39, "close": 79.41, "volume": 3027.941, "quote_volume": 240556.2594, "trades": 805, "taker_buy_quote": 42454.18092}, {"ts": 1775408100000, "open": 79.42, "high": 79.47, "low": 79.42, "close": 79.44, "volume": 953.336, "quote_volume": 75736.35949, "trades": 282, "taker_buy_quote": 15148.93566}, {"ts": 1775408160000, "open": 79.45, "high": 79.46, "low": 79.44, "close": 79.46, "volume": 265.504, "quote_volume": 21095.05792, "trades": 144, "taker_buy_quote": 17925.19409}, {"ts": 1775408220000, "open": 79.45, "high": 79.46, "low": 79.4, "close": 79.43, "volume": 1248.522, "quote_volume": 99156.25353, "trades": 343, "taker_buy_quote": 17188.4494}, {"ts": 1775408280000, "open": 79.44, "high": 79.44, "low": 79.43, "close": 79.44, "volume": 46.852, "quote_volume": 3721.85228, "trades": 64, "taker_buy_quote": 3161.07648}, {"ts": 1775408340000, "open": 79.44, "high": 79.47, "low": 79.44, "close": 79.46, "volume": 185.513, "quote_volume": 14739.04431, "trades": 116, "taker_buy_quote": 12286.80855}, {"ts": 1775408400000, "open": 79.47, "high": 79.53, "low": 79.46, "close": 79.49, "volume": 557.733, "quote_volume": 44328.97454, "trades": 403, "taker_buy_quote": 6717.73184}, {"ts": 1775408460000, "open": 79.5, "high": 79.52, "low": 79.44, "close": 79.46, "volume": 506.15, "quote_volume": 40228.49938, "trades": 343, "taker_buy_quote": 4988.05007}, {"ts": 1775408520000, "open": 79.47, "high": 79.47, "low": 79.37, "close": 79.4, "volume": 809.599, "quote_volume": 64297.75945, "trades": 417, "taker_buy_quote": 4517.25723}, {"ts": 1775408580000, "open": 79.41, "high": 79.49, "low": 79.41, "close": 79.49, "volume": 97.801, "quote_volume": 7769.59175, "trades": 217, "taker_buy_quote": 6783.04542}, {"ts": 1775408640000, "open": 79.49, "high": 79.5, "low": 79.45, "close": 79.45, "volume": 385.502, "quote_volume": 30636.40414, "trades": 189, "taker_buy_quote": 1933.00369}, {"ts": 1775408700000, "open": 79.46, "high": 79.5, "low": 79.45, "close": 79.5, "volume": 128.031, "quote_volume": 10174.76464, "trades": 139, "taker_buy_quote": 7388.09029}, {"ts": 1775408760000, "open": 79.5, "high": 79.5, "low": 79.45, "close": 79.49, "volume": 356.471, "quote_volume": 28329.19293, "trades": 296, "taker_buy_quote": 24068.87312}, {"ts": 1775408820000, "open": 79.5, "high": 79.53, "low": 79.49, "close": 79.5, "volume": 389.714, "quote_volume": 30989.7826, "trades": 193, "taker_buy_quote": 4836.13296}, {"ts": 1775408880000, "open": 79.5, "high": 79.65, "low": 79.5, "close": 79.6, "volume": 5822.034, "quote_volume": 463517.15449, "trades": 632, "taker_buy_quote": 379733.63468}, {"ts": 1775408940000, "open": 79.61, "high": 79.69, "low": 79.58, "close": 79.67, "volume": 3194.637, "quote_volume": 254394.37818, "trades": 517, "taker_buy_quote": 136524.19598}, {"ts": 1775409000000, "open": 79.67, "high": 79.71, "low": 79.66, "close": 79.69, "volume": 708.569, "quote_volume": 56457.5736, "trades": 449, "taker_buy_quote": 24695.13137}, {"ts": 1775409060000, "open": 79.7, "high": 79.7, "low": 79.67, "close": 79.68, "volume": 199.395, "quote_volume": 15889.76032, "trades": 149, "taker_buy_quote": 1999.25336}, {"ts": 1775409120000, "open": 79.67, "high": 79.68, "low": 79.63, "close": 79.66, "volume": 437.802, "quote_volume": 34869.39773, "trades": 293, "taker_buy_quote": 26065.7827}, {"ts": 1775409180000, "open": 79.65, "high": 79.65, "low": 79.62, "close": 79.62, "volume": 223.563, "quote_volume": 17802.22143, "trades": 198, "taker_buy_quote": 10021.11604}, {"ts": 1775409240000, "open": 79.62, "high": 79.65, "low": 79.61, "close": 79.63, "volume": 674.116, "quote_volume": 53675.08414, "trades": 146, "taker_buy_quote": 51333.85629}, {"ts": 1775409300000, "open": 79.64, "high": 79.65, "low": 79.63, "close": 79.64, "volume": 175.101, "quote_volume": 13945.65302, "trades": 74, "taker_buy_quote": 12639.89418}, {"ts": 1775409360000, "open": 79.64, "high": 79.65, "low": 79.62, "close": 79.64, "volume": 585.576, "quote_volume": 46630.16497, "trades": 242, "taker_buy_quote": 3200.96074}, {"ts": 1775409420000, "open": 79.64, "high": 79.64, "low": 79.58, "close": 79.58, "volume": 266.613, "quote_volume": 21225.82786, "trades": 177, "taker_buy_quote": 1312.03912}, {"ts": 1775409480000, "open": 79.57, "high": 79.58, "low": 79.56, "close": 79.58, "volume": 62.413, "quote_volume": 4966.34024, "trades": 104, "taker_buy_quote": 3230.34492}, {"ts": 1775409540000, "open": 79.58, "high": 79.58, "low": 79.52, "close": 79.53, "volume": 495.741, "quote_volume": 39437.55456, "trades": 202, "taker_buy_quote": 25713.43784}, {"ts": 1775409600000, "open": 79.53, "high": 79.53, "low": 79.48, "close": 79.49, "volume": 537.396, "quote_volume": 42719.58774, "trades": 217, "taker_buy_quote": 22192.8503}, {"ts": 1775409660000, "open": 79.5, "high": 79.5, "low": 79.49, "close": 79.5, "volume": 48.047, "quote_volume": 3819.30165, "trades": 53, "taker_buy_quote": 362.679}, {"ts": 1775409720000, "open": 79.5, "high": 79.5, "low": 79.45, "close": 79.47, "volume": 447.609, "quote_volume": 35572.82968, "trades": 223, "taker_buy_quote": 18702.58702}, {"ts": 1775409780000, "open": 79.47, "high": 79.49, "low": 79.44, "close": 79.48, "volume": 486.457, "quote_volume": 38657.20888, "trades": 285, "taker_buy_quote": 28993.66295}, {"ts": 1775409840000, "open": 79.49, "high": 79.52, "low": 79.48, "close": 79.52, "volume": 388.612, "quote_volume": 30895.8243, "trades": 255, "taker_buy_quote": 15878.40379}, {"ts": 1775409900000, "open": 79.52, "high": 79.55, "low": 79.51, "close": 79.55, "volume": 297.883, "quote_volume": 23690.28748, "trades": 159, "taker_buy_quote": 13996.16781}, {"ts": 1775409960000, "open": 79.54, "high": 79.58, "low": 79.54, "close": 79.56, "volume": 514.232, "quote_volume": 40914.71066, "trades": 257, "taker_buy_quote": 27803.11924}, {"ts": 1775410020000, "open": 79.56, "high": 79.63, "low": 79.55, "close": 79.59, "volume": 633.799, "quote_volume": 50448.28532, "trades": 462, "taker_buy_quote": 18647.74056}, {"ts": 1775410080000, "open": 79.58, "high": 79.64, "low": 79.58, "close": 79.62, "volume": 1022.462, "quote_volume": 81405.51505, "trades": 319, "taker_buy_quote": 76854.42806}, {"ts": 1775410140000, "open": 79.62, "high": 79.63, "low": 79.62, "close": 79.63, "volume": 167.774, "quote_volume": 13358.22739, "trades": 54, "taker_buy_quote": 489.80413}, {"ts": 1775410200000, "open": 79.63, "high": 79.65, "low": 79.62, "close": 79.63, "volume": 444.672, "quote_volume": 35409.36974, "trades": 253, "taker_buy_quote": 9762.38124}, {"ts": 1775410260000, "open": 79.63, "high": 79.65, "low": 79.6, "close": 79.61, "volume": 257.306, "quote_volume": 20488.71417, "trades": 334, "taker_buy_quote": 9409.59799}, {"ts": 1775410320000, "open": 79.61, "high": 79.64, "low": 79.61, "close": 79.63, "volume": 92.237, "quote_volume": 7344.52582, "trades": 163, "taker_buy_quote": 5421.02704}, {"ts": 1775410380000, "open": 79.64, "high": 79.66, "low": 79.62, "close": 79.64, "volume": 228.494, "quote_volume": 18197.48298, "trades": 213, "taker_buy_quote": 9412.77525}, {"ts": 1775410440000, "open": 79.64, "high": 79.64, "low": 79.61, "close": 79.62, "volume": 154.571, "quote_volume": 12306.55924, "trades": 189, "taker_buy_quote": 8787.63326}, {"ts": 1775410500000, "open": 79.61, "high": 79.63, "low": 79.61, "close": 79.63, "volume": 141.65, "quote_volume": 11278.26613, "trades": 72, "taker_buy_quote": 912.14895}, {"ts": 1775410560000, "open": 79.63, "high": 79.65, "low": 79.62, "close": 79.65, "volume": 110.018, "quote_volume": 8761.87703, "trades": 84, "taker_buy_quote": 7349.66191}, {"ts": 1775410620000, "open": 79.65, "high": 79.69, "low": 79.64, "close": 79.65, "volume": 541.155, "quote_volume": 43108.55556, "trades": 322, "taker_buy_quote": 30710.65409}, {"ts": 1775410680000, "open": 79.65, "high": 79.69, "low": 79.65, "close": 79.68, "volume": 257.333, "quote_volume": 20500.51439, "trades": 203, "taker_buy_quote": 16761.6432}, {"ts": 1775410740000, "open": 79.68, "high": 79.73, "low": 79.68, "close": 79.73, "volume": 611.705, "quote_volume": 48760.63281, "trades": 187, "taker_buy_quote": 45811.01372}, {"ts": 1775410800000, "open": 79.72, "high": 79.73, "low": 79.7, "close": 79.72, "volume": 684.854, "quote_volume": 54594.5988, "trades": 414, "taker_buy_quote": 14457.5671}, {"ts": 1775410860000, "open": 79.71, "high": 79.76, "low": 79.71, "close": 79.76, "volume": 435.32, "quote_volume": 34709.54061, "trades": 157, "taker_buy_quote": 32230.62033}, {"ts": 1775410920000, "open": 79.75, "high": 79.78, "low": 79.75, "close": 79.77, "volume": 1051.895, "quote_volume": 83902.40104, "trades": 229, "taker_buy_quote": 50487.45352}, {"ts": 1775410980000, "open": 79.76, "high": 79.76, "low": 79.72, "close": 79.75, "volume": 504.858, "quote_volume": 40258.79672, "trades": 338, "taker_buy_quote": 19135.31046}, {"ts": 1775411040000, "open": 79.76, "high": 79.86, "low": 79.76, "close": 79.83, "volume": 534.72, "quote_volume": 42679.63866, "trades": 364, "taker_buy_quote": 39837.11754}, {"ts": 1775411100000, "open": 79.84, "high": 79.89, "low": 79.8, "close": 79.8, "volume": 1554.841, "quote_volume": 124166.4118, "trades": 751, "taker_buy_quote": 72970.71142}, {"ts": 1775411160000, "open": 79.8, "high": 79.83, "low": 79.77, "close": 79.79, "volume": 403.952, "quote_volume": 32236.86484, "trades": 314, "taker_buy_quote": 19238.86223}, {"ts": 1775411220000, "open": 79.79, "high": 79.86, "low": 79.79, "close": 79.86, "volume": 332.511, "quote_volume": 26547.12474, "trades": 232, "taker_buy_quote": 21838.3055}, {"ts": 1775411280000, "open": 79.85, "high": 79.91, "low": 79.85, "close": 79.91, "volume": 486.39, "quote_volume": 38845.87973, "trades": 411, "taker_buy_quote": 14784.3827}, {"ts": 1775411340000, "open": 79.9, "high": 79.91, "low": 79.86, "close": 79.87, "volume": 1715.374, "quote_volume": 137052.65926, "trades": 833, "taker_buy_quote": 34841.18184}, {"ts": 1775411400000, "open": 79.86, "high": 79.91, "low": 79.83, "close": 79.83, "volume": 971.121, "quote_volume": 77567.9301, "trades": 500, "taker_buy_quote": 9931.95681}, {"ts": 1775411460000, "open": 79.83, "high": 79.86, "low": 79.83, "close": 79.84, "volume": 1704.088, "quote_volume": 136056.29358, "trades": 668, "taker_buy_quote": 104628.07215}, {"ts": 1775411520000, "open": 79.84, "high": 79.88, "low": 79.83, "close": 79.87, "volume": 971.108, "quote_volume": 77545.22549, "trades": 238, "taker_buy_quote": 75059.10204}, {"ts": 1775411580000, "open": 79.88, "high": 79.92, "low": 79.82, "close": 79.84, "volume": 2665.704, "quote_volume": 212894.37613, "trades": 1065, "taker_buy_quote": 33632.67681}, {"ts": 1775411640000, "open": 79.84, "high": 79.89, "low": 79.84, "close": 79.88, "volume": 2016.326, "quote_volume": 161037.37527, "trades": 584, "taker_buy_quote": 118649.17581}, {"ts": 1775411700000, "open": 79.88, "high": 79.91, "low": 79.88, "close": 79.91, "volume": 359.129, "quote_volume": 28695.76218, "trades": 160, "taker_buy_quote": 21907.17092}, {"ts": 1775411760000, "open": 79.9, "high": 79.93, "low": 79.9, "close": 79.92, "volume": 1349.578, "quote_volume": 107853.39015, "trades": 521, "taker_buy_quote": 25733.05118}, {"ts": 1775411820000, "open": 79.91, "high": 79.93, "low": 79.89, "close": 79.89, "volume": 2563.94, "quote_volume": 204877.30135, "trades": 1418, "taker_buy_quote": 16207.16634}, {"ts": 1775411880000, "open": 79.9, "high": 79.91, "low": 79.89, "close": 79.89, "volume": 869.283, "quote_volume": 69459.69961, "trades": 405, "taker_buy_quote": 42726.79349}, {"ts": 1775411940000, "open": 79.9, "high": 79.92, "low": 79.88, "close": 79.9, "volume": 731.974, "quote_volume": 58480.55658, "trades": 492, "taker_buy_quote": 29301.15019}, {"ts": 1775412000000, "open": 79.89, "high": 79.9, "low": 79.88, "close": 79.89, "volume": 391.317, "quote_volume": 31262.04431, "trades": 274, "taker_buy_quote": 23030.14079}, {"ts": 1775412060000, "open": 79.9, "high": 79.9, "low": 79.82, "close": 79.82, "volume": 2038.572, "quote_volume": 162818.05398, "trades": 1143, "taker_buy_quote": 20930.78927}, {"ts": 1775412120000, "open": 79.81, "high": 79.83, "low": 79.74, "close": 79.81, "volume": 2387.909, "quote_volume": 190554.54717, "trades": 598, "taker_buy_quote": 162525.53194}, {"ts": 1775412180000, "open": 79.8, "high": 79.82, "low": 79.8, "close": 79.82, "volume": 127.022, "quote_volume": 10137.64728, "trades": 60, "taker_buy_quote": 8321.70452}, {"ts": 1775412240000, "open": 79.81, "high": 79.82, "low": 79.81, "close": 79.82, "volume": 107.851, "quote_volume": 8607.88917, "trades": 111, "taker_buy_quote": 2401.46452}, {"ts": 1775412300000, "open": 79.82, "high": 79.85, "low": 79.8, "close": 79.83, "volume": 1707.204, "quote_volume": 136259.51622, "trades": 812, "taker_buy_quote": 23508.49711}, {"ts": 1775412360000, "open": 79.83, "high": 79.84, "low": 79.83, "close": 79.84, "volume": 194.783, "quote_volume": 15549.60855, "trades": 172, "taker_buy_quote": 651.97344}, {"ts": 1775412420000, "open": 79.84, "high": 79.84, "low": 79.78, "close": 79.79, "volume": 1354.247, "quote_volume": 108087.22493, "trades": 976, "taker_buy_quote": 20310.25299}, {"ts": 1775412480000, "open": 79.79, "high": 79.8, "low": 79.78, "close": 79.79, "volume": 99.042, "quote_volume": 7902.40316, "trades": 101, "taker_buy_quote": 5319.28095}, {"ts": 1775412540000, "open": 79.79, "high": 79.79, "low": 79.76, "close": 79.79, "volume": 1385.471, "quote_volume": 110520.80434, "trades": 773, "taker_buy_quote": 37401.20425}, {"ts": 1775412600000, "open": 79.79, "high": 79.82, "low": 79.79, "close": 79.81, "volume": 177.385, "quote_volume": 14156.45945, "trades": 137, "taker_buy_quote": 9127.27204}, {"ts": 1775412660000, "open": 79.82, "high": 79.82, "low": 79.8, "close": 79.81, "volume": 550.879, "quote_volume": 43966.33501, "trades": 357, "taker_buy_quote": 5483.39266}, {"ts": 1775412720000, "open": 79.81, "high": 79.81, "low": 79.71, "close": 79.78, "volume": 2628.396, "quote_volume": 209637.34654, "trades": 803, "taker_buy_quote": 69597.3644}, {"ts": 1775412780000, "open": 79.77, "high": 79.81, "low": 79.77, "close": 79.8, "volume": 732.586, "quote_volume": 58459.41604, "trades": 137, "taker_buy_quote": 54163.73705}, {"ts": 1775412840000, "open": 79.81, "high": 79.83, "low": 79.79, "close": 79.8, "volume": 1089.468, "quote_volume": 86942.04814, "trades": 627, "taker_buy_quote": 26485.52796}, {"ts": 1775412900000, "open": 79.79, "high": 79.8, "low": 79.77, "close": 79.79, "volume": 266.642, "quote_volume": 21273.84563, "trades": 211, "taker_buy_quote": 4420.72505}, {"ts": 1775412960000, "open": 79.79, "high": 79.79, "low": 79.78, "close": 79.79, "volume": 51.874, "quote_volume": 4138.92961, "trades": 61, "taker_buy_quote": 3366.26031}, {"ts": 1775413020000, "open": 79.79, "high": 79.8, "low": 79.76, "close": 79.8, "volume": 1100.466, "quote_volume": 87794.9445, "trades": 455, "taker_buy_quote": 40593.51502}, {"ts": 1775413080000, "open": 79.81, "high": 79.82, "low": 79.77, "close": 79.78, "volume": 501.753, "quote_volume": 40042.75167, "trades": 277, "taker_buy_quote": 15127.86372}, {"ts": 1775413140000, "open": 79.78, "high": 79.78, "low": 79.73, "close": 79.74, "volume": 789.657, "quote_volume": 62979.52149, "trades": 618, "taker_buy_quote": 2855.28282}, {"ts": 1775413200000, "open": 79.74, "high": 79.78, "low": 79.74, "close": 79.78, "volume": 489.43, "quote_volume": 39032.70554, "trades": 139, "taker_buy_quote": 37456.11491}, {"ts": 1775413260000, "open": 79.78, "high": 79.78, "low": 79.75, "close": 79.76, "volume": 745.766, "quote_volume": 59486.96334, "trades": 407, "taker_buy_quote": 9924.73618}, {"ts": 1775413320000, "open": 79.75, "high": 79.77, "low": 79.75, "close": 79.76, "volume": 226.253, "quote_volume": 18045.72354, "trades": 85, "taker_buy_quote": 15872.02548}, {"ts": 1775413380000, "open": 79.77, "high": 79.81, "low": 79.76, "close": 79.8, "volume": 490.306, "quote_volume": 39119.80149, "trades": 129, "taker_buy_quote": 33733.33599}, {"ts": 1775413440000, "open": 79.81, "high": 79.81, "low": 79.8, "close": 79.8, "volume": 65.327, "quote_volume": 5213.37045, "trades": 49, "taker_buy_quote": 2201.55885}, {"ts": 1775413500000, "open": 79.8, "high": 79.81, "low": 79.8, "close": 79.8, "volume": 1920.847, "quote_volume": 153283.70446, "trades": 850, "taker_buy_quote": 908.71666}, {"ts": 1775413560000, "open": 79.8, "high": 79.82, "low": 79.79, "close": 79.8, "volume": 947.282, "quote_volume": 75594.38154, "trades": 568, "taker_buy_quote": 10165.31852}, {"ts": 1775413620000, "open": 79.8, "high": 79.8, "low": 79.79, "close": 79.8, "volume": 360.012, "quote_volume": 28728.68809, "trades": 397, "taker_buy_quote": 2294.4894}, {"ts": 1775413680000, "open": 79.79, "high": 79.8, "low": 79.77, "close": 79.78, "volume": 434.32, "quote_volume": 34654.07906, "trades": 392, "taker_buy_quote": 1836.82542}, {"ts": 1775413740000, "open": 79.77, "high": 79.79, "low": 79.77, "close": 79.77, "volume": 82.171, "quote_volume": 6555.36636, "trades": 104, "taker_buy_quote": 2527.79706}, {"ts": 1775413800000, "open": 79.78, "high": 79.81, "low": 79.78, "close": 79.81, "volume": 492.526, "quote_volume": 39298.84282, "trades": 108, "taker_buy_quote": 38100.5241}, {"ts": 1775413860000, "open": 79.8, "high": 79.84, "low": 79.8, "close": 79.84, "volume": 577.12, "quote_volume": 46068.43878, "trades": 136, "taker_buy_quote": 43316.68729}, {"ts": 1775413920000, "open": 79.84, "high": 79.95, "low": 79.81, "close": 79.93, "volume": 1280.849, "quote_volume": 102326.49687, "trades": 591, "taker_buy_quote": 77588.92975}, {"ts": 1775413980000, "open": 79.93, "high": 80.09, "low": 79.93, "close": 79.98, "volume": 3511.917, "quote_volume": 280967.1891, "trades": 1419, "taker_buy_quote": 144978.96248}, {"ts": 1775414040000, "open": 79.99, "high": 80.03, "low": 79.93, "close": 79.97, "volume": 5198.919, "quote_volume": 415769.35798, "trades": 935, "taker_buy_quote": 164845.01711}, {"ts": 1775414100000, "open": 79.97, "high": 80.03, "low": 79.97, "close": 80.02, "volume": 962.168, "quote_volume": 76966.94379, "trades": 268, "taker_buy_quote": 62684.36761}, {"ts": 1775414160000, "open": 80.03, "high": 80.05, "low": 80.0, "close": 80.0, "volume": 2049.334, "quote_volume": 163997.96289, "trades": 1146, "taker_buy_quote": 25941.83956}, {"ts": 1775414220000, "open": 80.01, "high": 80.01, "low": 79.97, "close": 79.99, "volume": 971.734, "quote_volume": 77728.70338, "trades": 580, "taker_buy_quote": 13540.12265}, {"ts": 1775414280000, "open": 79.99, "high": 80.04, "low": 79.98, "close": 80.04, "volume": 659.184, "quote_volume": 52739.49936, "trades": 161, "taker_buy_quote": 41045.40606}, {"ts": 1775414340000, "open": 80.04, "high": 80.12, "low": 80.04, "close": 80.09, "volume": 1890.799, "quote_volume": 151441.44231, "trades": 737, "taker_buy_quote": 82906.66355}, {"ts": 1775414400000, "open": 80.09, "high": 80.1, "low": 80.05, "close": 80.06, "volume": 1373.342, "quote_volume": 109988.62951, "trades": 573, "taker_buy_quote": 24138.72881}, {"ts": 1775414460000, "open": 80.05, "high": 80.05, "low": 80.0, "close": 80.02, "volume": 782.755, "quote_volume": 62654.21923, "trades": 578, "taker_buy_quote": 7091.31868}, {"ts": 1775414520000, "open": 80.02, "high": 80.14, "low": 80.01, "close": 80.06, "volume": 4310.902, "quote_volume": 345196.27547, "trades": 1164, "taker_buy_quote": 184347.5459}, {"ts": 1775414580000, "open": 80.06, "high": 80.07, "low": 80.05, "close": 80.07, "volume": 435.312, "quote_volume": 34850.97183, "trades": 329, "taker_buy_quote": 1098.3023}, {"ts": 1775414640000, "open": 80.06, "high": 80.07, "low": 80.04, "close": 80.05, "volume": 623.74, "quote_volume": 49930.70955, "trades": 361, "taker_buy_quote": 7655.94779}, {"ts": 1775414700000, "open": 80.04, "high": 80.07, "low": 80.01, "close": 80.03, "volume": 870.438, "quote_volume": 69672.16432, "trades": 553, "taker_buy_quote": 38266.39413}, {"ts": 1775414760000, "open": 80.03, "high": 80.07, "low": 80.02, "close": 80.06, "volume": 527.095, "quote_volume": 42191.77096, "trades": 186, "taker_buy_quote": 37626.97489}, {"ts": 1775414820000, "open": 80.07, "high": 80.07, "low": 80.04, "close": 80.05, "volume": 942.751, "quote_volume": 75468.81624, "trades": 745, "taker_buy_quote": 3913.96972}, {"ts": 1775414880000, "open": 80.04, "high": 80.05, "low": 79.99, "close": 80.01, "volume": 191.816, "quote_volume": 15347.41141, "trades": 260, "taker_buy_quote": 5633.48432}, {"ts": 1775414940000, "open": 80.01, "high": 80.06, "low": 80.0, "close": 80.04, "volume": 1980.772, "quote_volume": 158543.0011, "trades": 325, "taker_buy_quote": 145840.51164}, {"ts": 1775415000000, "open": 80.04, "high": 80.04, "low": 80.0, "close": 80.01, "volume": 1623.83, "quote_volume": 129932.55403, "trades": 543, "taker_buy_quote": 59316.05031}, {"ts": 1775415060000, "open": 80.01, "high": 80.01, "low": 80.0, "close": 80.0, "volume": 120.542, "quote_volume": 9644.00436, "trades": 59, "taker_buy_quote": 5155.52436}, {"ts": 1775415120000, "open": 80.0, "high": 80.02, "low": 79.97, "close": 79.97, "volume": 1105.388, "quote_volume": 88433.97025, "trades": 629, "taker_buy_quote": 20307.62139}, {"ts": 1775415180000, "open": 79.97, "high": 79.98, "low": 79.95, "close": 79.95, "volume": 100.455, "quote_volume": 8032.2547, "trades": 144, "taker_buy_quote": 2937.31398}, {"ts": 1775415240000, "open": 79.96, "high": 79.97, "low": 79.95, "close": 79.96, "volume": 413.844, "quote_volume": 33091.47815, "trades": 128, "taker_buy_quote": 24521.27252}, {"ts": 1775415300000, "open": 79.96, "high": 79.97, "low": 79.9, "close": 79.91, "volume": 1383.692, "quote_volume": 110584.33941, "trades": 504, "taker_buy_quote": 20685.83411}, {"ts": 1775415360000, "open": 79.92, "high": 79.93, "low": 79.91, "close": 79.92, "volume": 1776.271, "quote_volume": 141959.61135, "trades": 104, "taker_buy_quote": 139604.40023}, {"ts": 1775415420000, "open": 79.92, "high": 79.93, "low": 79.92, "close": 79.93, "volume": 48.348, "quote_volume": 3864.2507, "trades": 57, "taker_buy_quote": 2226.37022}, {"ts": 1775415480000, "open": 79.92, "high": 79.93, "low": 79.92, "close": 79.92, "volume": 144.047, "quote_volume": 11512.5808, "trades": 77, "taker_buy_quote": 2754.06808}, {"ts": 1775415540000, "open": 79.93, "high": 79.95, "low": 79.93, "close": 79.95, "volume": 330.216, "quote_volume": 26397.24905, "trades": 140, "taker_buy_quote": 24048.01835}, {"ts": 1775415600000, "open": 79.96, "high": 79.97, "low": 79.94, "close": 79.95, "volume": 250.45, "quote_volume": 20025.54411, "trades": 164, "taker_buy_quote": 15638.23421}, {"ts": 1775415660000, "open": 79.94, "high": 79.97, "low": 79.93, "close": 79.97, "volume": 868.05, "quote_volume": 69395.56336, "trades": 443, "taker_buy_quote": 33430.89683}, {"ts": 1775415720000, "open": 79.97, "high": 79.97, "low": 79.96, "close": 79.96, "volume": 73.726, "quote_volume": 5895.48158, "trades": 47, "taker_buy_quote": 2803.90814}, {"ts": 1775415780000, "open": 79.96, "high": 79.97, "low": 79.94, "close": 79.94, "volume": 396.398, "quote_volume": 31694.21381, "trades": 452, "taker_buy_quote": 243.50221}, {"ts": 1775415840000, "open": 79.95, "high": 79.95, "low": 79.92, "close": 79.92, "volume": 291.106, "quote_volume": 23270.50425, "trades": 275, "taker_buy_quote": 3207.45997}, {"ts": 1775415900000, "open": 79.93, "high": 79.97, "low": 79.93, "close": 79.97, "volume": 435.923, "quote_volume": 34847.94986, "trades": 130, "taker_buy_quote": 31924.1325}, {"ts": 1775415960000, "open": 79.97, "high": 80.01, "low": 79.97, "close": 80.0, "volume": 465.234, "quote_volume": 37210.03798, "trades": 168, "taker_buy_quote": 36442.92808}, {"ts": 1775416020000, "open": 80.01, "high": 80.02, "low": 79.99, "close": 79.99, "volume": 901.522, "quote_volume": 72121.54652, "trades": 1158, "taker_buy_quote": 11538.12421}, {"ts": 1775416080000, "open": 79.99, "high": 79.99, "low": 79.97, "close": 79.98, "volume": 864.413, "quote_volume": 69139.26163, "trades": 446, "taker_buy_quote": 25632.10209}, {"ts": 1775416140000, "open": 79.98, "high": 80.0, "low": 79.96, "close": 80.0, "volume": 448.484, "quote_volume": 35868.5545, "trades": 155, "taker_buy_quote": 26317.71532}, {"ts": 1775416200000, "open": 80.0, "high": 80.0, "low": 79.96, "close": 79.97, "volume": 320.586, "quote_volume": 25639.77796, "trades": 294, "taker_buy_quote": 2394.80169}, {"ts": 1775416260000, "open": 79.96, "high": 79.97, "low": 79.95, "close": 79.95, "volume": 251.771, "quote_volume": 20131.55692, "trades": 318, "taker_buy_quote": 1908.59312}, {"ts": 1775416320000, "open": 79.95, "high": 80.0, "low": 79.95, "close": 80.0, "volume": 316.96, "quote_volume": 25349.92632, "trades": 144, "taker_buy_quote": 22897.98514}, {"ts": 1775416380000, "open": 80.0, "high": 80.04, "low": 79.97, "close": 79.97, "volume": 1361.893, "quote_volume": 108966.53533, "trades": 483, "taker_buy_quote": 69965.96677}, {"ts": 1775416440000, "open": 79.97, "high": 79.98, "low": 79.95, "close": 79.97, "volume": 1417.119, "quote_volume": 113314.14348, "trades": 400, "taker_buy_quote": 6598.12881}, {"ts": 1775416500000, "open": 79.97, "high": 80.01, "low": 79.95, "close": 80.01, "volume": 931.832, "quote_volume": 74537.24745, "trades": 166, "taker_buy_quote": 72057.25073}, {"ts": 1775416560000, "open": 80.0, "high": 80.02, "low": 79.99, "close": 80.02, "volume": 1253.35, "quote_volume": 100276.33188, "trades": 140, "taker_buy_quote": 28349.24618}, {"ts": 1775416620000, "open": 80.02, "high": 80.04, "low": 80.02, "close": 80.03, "volume": 168.115, "quote_volume": 13454.85268, "trades": 91, "taker_buy_quote": 12991.72283}, {"ts": 1775416680000, "open": 80.04, "high": 80.06, "low": 80.03, "close": 80.06, "volume": 309.999, "quote_volume": 24813.46597, "trades": 115, "taker_buy_quote": 16672.55289}, {"ts": 1775416740000, "open": 80.06, "high": 80.22, "low": 80.05, "close": 80.21, "volume": 3349.93, "quote_volume": 268529.15338, "trades": 827, "taker_buy_quote": 190736.39183}, {"ts": 1775416800000, "open": 80.21, "high": 80.23, "low": 80.18, "close": 80.23, "volume": 2253.032, "quote_volume": 180690.94619, "trades": 870, "taker_buy_quote": 56556.15641}, {"ts": 1775416860000, "open": 80.22, "high": 80.23, "low": 80.15, "close": 80.17, "volume": 1280.361, "quote_volume": 102661.01838, "trades": 682, "taker_buy_quote": 3477.84639}, {"ts": 1775416920000, "open": 80.17, "high": 80.17, "low": 80.12, "close": 80.15, "volume": 2397.739, "quote_volume": 192168.12549, "trades": 735, "taker_buy_quote": 36271.43303}, {"ts": 1775416980000, "open": 80.15, "high": 80.23, "low": 80.14, "close": 80.16, "volume": 1510.292, "quote_volume": 121090.8358, "trades": 940, "taker_buy_quote": 73038.34507}, {"ts": 1775417040000, "open": 80.17, "high": 80.2, "low": 80.16, "close": 80.2, "volume": 1024.847, "quote_volume": 82171.84577, "trades": 399, "taker_buy_quote": 64331.39314}, {"ts": 1775417100000, "open": 80.19, "high": 80.22, "low": 80.18, "close": 80.2, "volume": 1576.039, "quote_volume": 126382.76419, "trades": 907, "taker_buy_quote": 65308.54225}, {"ts": 1775417160000, "open": 80.2, "high": 80.2, "low": 80.16, "close": 80.17, "volume": 744.701, "quote_volume": 59716.73428, "trades": 523, "taker_buy_quote": 3680.62258}, {"ts": 1775417220000, "open": 80.16, "high": 80.17, "low": 80.13, "close": 80.13, "volume": 1245.635, "quote_volume": 99841.64149, "trades": 525, "taker_buy_quote": 2693.01179}, {"ts": 1775417280000, "open": 80.13, "high": 80.14, "low": 80.03, "close": 80.06, "volume": 2036.674, "quote_volume": 163099.00145, "trades": 575, "taker_buy_quote": 38025.21923}, {"ts": 1775417340000, "open": 80.06, "high": 80.08, "low": 80.05, "close": 80.07, "volume": 349.958, "quote_volume": 28019.69568, "trades": 240, "taker_buy_quote": 10362.01891}, {"ts": 1775417400000, "open": 80.07, "high": 80.09, "low": 80.05, "close": 80.05, "volume": 852.359, "quote_volume": 68243.3402, "trades": 428, "taker_buy_quote": 9700.1966}, {"ts": 1775417460000, "open": 80.06, "high": 80.07, "low": 80.01, "close": 80.01, "volume": 878.768, "quote_volume": 70333.34337, "trades": 719, "taker_buy_quote": 2115.21236}, {"ts": 1775417520000, "open": 80.0, "high": 80.02, "low": 79.97, "close": 79.99, "volume": 327.33, "quote_volume": 26186.2651, "trades": 221, "taker_buy_quote": 3691.76345}, {"ts": 1775417580000, "open": 79.98, "high": 79.99, "low": 79.98, "close": 79.99, "volume": 187.805, "quote_volume": 15021.46181, "trades": 90, "taker_buy_quote": 6542.46209}, {"ts": 1775417640000, "open": 79.98, "high": 80.0, "low": 79.97, "close": 80.0, "volume": 1246.512, "quote_volume": 99702.88674, "trades": 337, "taker_buy_quote": 32886.44596}, {"ts": 1775417700000, "open": 80.0, "high": 80.0, "low": 79.94, "close": 79.95, "volume": 272.093, "quote_volume": 21759.05729, "trades": 237, "taker_buy_quote": 6053.65809}, {"ts": 1775417760000, "open": 79.94, "high": 79.95, "low": 79.92, "close": 79.93, "volume": 294.836, "quote_volume": 23566.43199, "trades": 156, "taker_buy_quote": 15968.07418}, {"ts": 1775417820000, "open": 79.93, "high": 79.94, "low": 79.92, "close": 79.92, "volume": 62.058, "quote_volume": 4960.27299, "trades": 77, "taker_buy_quote": 2296.57225}, {"ts": 1775417880000, "open": 79.93, "high": 79.93, "low": 79.72, "close": 79.75, "volume": 1170.253, "quote_volume": 93435.14791, "trades": 761, "taker_buy_quote": 6626.01962}, {"ts": 1775417940000, "open": 79.76, "high": 79.77, "low": 79.73, "close": 79.73, "volume": 923.798, "quote_volume": 73673.63522, "trades": 216, "taker_buy_quote": 43351.91004}, {"ts": 1775418000000, "open": 79.74, "high": 79.75, "low": 79.7, "close": 79.75, "volume": 1191.084, "quote_volume": 94958.05809, "trades": 340, "taker_buy_quote": 34057.94774}, {"ts": 1775418060000, "open": 79.75, "high": 79.76, "low": 79.72, "close": 79.73, "volume": 326.437, "quote_volume": 26029.76889, "trades": 291, "taker_buy_quote": 11045.41584}, {"ts": 1775418120000, "open": 79.74, "high": 79.74, "low": 79.63, "close": 79.68, "volume": 1154.941, "quote_volume": 92017.17588, "trades": 551, "taker_buy_quote": 16001.77333}, {"ts": 1775418180000, "open": 79.68, "high": 79.7, "low": 79.65, "close": 79.67, "volume": 787.355, "quote_volume": 62733.7784, "trades": 278, "taker_buy_quote": 39323.6599}, {"ts": 1775418240000, "open": 79.67, "high": 79.7, "low": 79.66, "close": 79.7, "volume": 143.18, "quote_volume": 11408.64408, "trades": 151, "taker_buy_quote": 9007.50498}, {"ts": 1775418300000, "open": 79.7, "high": 79.7, "low": 79.65, "close": 79.65, "volume": 838.918, "quote_volume": 66846.35086, "trades": 367, "taker_buy_quote": 17303.55766}, {"ts": 1775418360000, "open": 79.65, "high": 79.65, "low": 79.6, "close": 79.62, "volume": 1131.624, "quote_volume": 90088.75238, "trades": 329, "taker_buy_quote": 11459.38308}, {"ts": 1775418420000, "open": 79.62, "high": 79.68, "low": 79.61, "close": 79.65, "volume": 402.779, "quote_volume": 32080.49479, "trades": 271, "taker_buy_quote": 23604.44959}, {"ts": 1775418480000, "open": 79.65, "high": 79.65, "low": 79.6, "close": 79.62, "volume": 196.524, "quote_volume": 15648.74256, "trades": 161, "taker_buy_quote": 6211.11114}, {"ts": 1775418540000, "open": 79.63, "high": 79.64, "low": 79.54, "close": 79.56, "volume": 663.449, "quote_volume": 52818.68499, "trades": 421, "taker_buy_quote": 6537.16917}, {"ts": 1775418600000, "open": 79.56, "high": 79.61, "low": 79.56, "close": 79.6, "volume": 216.574, "quote_volume": 17235.27005, "trades": 111, "taker_buy_quote": 10370.55856}, {"ts": 1775418660000, "open": 79.61, "high": 79.65, "low": 79.61, "close": 79.65, "volume": 180.277, "quote_volume": 14355.32883, "trades": 115, "taker_buy_quote": 10941.18872}, {"ts": 1775418720000, "open": 79.65, "high": 79.7, "low": 79.65, "close": 79.7, "volume": 334.276, "quote_volume": 26639.05099, "trades": 128, "taker_buy_quote": 22980.03212}, {"ts": 1775418780000, "open": 79.69, "high": 79.71, "low": 79.68, "close": 79.71, "volume": 379.932, "quote_volume": 30278.08, "trades": 180, "taker_buy_quote": 10869.06603}, {"ts": 1775418840000, "open": 79.7, "high": 79.71, "low": 79.68, "close": 79.71, "volume": 554.672, "quote_volume": 44204.37822, "trades": 141, "taker_buy_quote": 4509.97965}, {"ts": 1775418900000, "open": 79.71, "high": 79.73, "low": 79.7, "close": 79.71, "volume": 604.816, "quote_volume": 48210.60717, "trades": 143, "taker_buy_quote": 26790.56519}, {"ts": 1775418960000, "open": 79.71, "high": 79.74, "low": 79.71, "close": 79.73, "volume": 244.014, "quote_volume": 19452.95067, "trades": 107, "taker_buy_quote": 4936.70499}, {"ts": 1775419020000, "open": 79.74, "high": 79.78, "low": 79.74, "close": 79.78, "volume": 246.418, "quote_volume": 19652.75105, "trades": 74, "taker_buy_quote": 12400.19645}, {"ts": 1775419080000, "open": 79.77, "high": 79.82, "low": 79.77, "close": 79.82, "volume": 187.222, "quote_volume": 14937.58281, "trades": 126, "taker_buy_quote": 6697.27112}, {"ts": 1775419140000, "open": 79.82, "high": 79.85, "low": 79.82, "close": 79.83, "volume": 326.024, "quote_volume": 26029.46781, "trades": 154, "taker_buy_quote": 12797.39044}, {"ts": 1775419200000, "open": 79.83, "high": 79.87, "low": 79.83, "close": 79.87, "volume": 564.638, "quote_volume": 45095.28153, "trades": 200, "taker_buy_quote": 41126.52748}, {"ts": 1775419260000, "open": 79.87, "high": 79.89, "low": 79.82, "close": 79.82, "volume": 307.667, "quote_volume": 24565.89073, "trades": 233, "taker_buy_quote": 10021.91523}, {"ts": 1775419320000, "open": 79.82, "high": 79.85, "low": 79.82, "close": 79.83, "volume": 446.298, "quote_volume": 35628.16662, "trades": 131, "taker_buy_quote": 15373.0958}, {"ts": 1775419380000, "open": 79.83, "high": 79.91, "low": 79.82, "close": 79.89, "volume": 509.796, "quote_volume": 40716.65383, "trades": 330, "taker_buy_quote": 36501.78408}, {"ts": 1775419440000, "open": 79.88, "high": 79.89, "low": 79.82, "close": 79.82, "volume": 728.879, "quote_volume": 58188.62212, "trades": 231, "taker_buy_quote": 11482.95347}, {"ts": 1775419500000, "open": 79.83, "high": 79.89, "low": 79.81, "close": 79.89, "volume": 409.81, "quote_volume": 32717.79334, "trades": 299, "taker_buy_quote": 16118.8012}, {"ts": 1775419560000, "open": 79.88, "high": 79.9, "low": 79.88, "close": 79.89, "volume": 112.654, "quote_volume": 9000.03762, "trades": 72, "taker_buy_quote": 2477.51702}, {"ts": 1775419620000, "open": 79.9, "high": 79.9, "low": 79.87, "close": 79.9, "volume": 329.719, "quote_volume": 26342.20311, "trades": 107, "taker_buy_quote": 10932.90842}, {"ts": 1775419680000, "open": 79.9, "high": 79.92, "low": 79.89, "close": 79.9, "volume": 351.602, "quote_volume": 28096.10451, "trades": 215, "taker_buy_quote": 2512.82628}, {"ts": 1775419740000, "open": 79.91, "high": 79.91, "low": 79.83, "close": 79.85, "volume": 679.581, "quote_volume": 54261.21501, "trades": 252, "taker_buy_quote": 9042.40026}, {"ts": 1775419800000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.85, "volume": 188.586, "quote_volume": 15057.25412, "trades": 94, "taker_buy_quote": 9128.17604}, {"ts": 1775419860000, "open": 79.84, "high": 79.84, "low": 79.81, "close": 79.84, "volume": 512.771, "quote_volume": 40932.70159, "trades": 239, "taker_buy_quote": 28710.51218}, {"ts": 1775419920000, "open": 79.83, "high": 79.88, "low": 79.83, "close": 79.87, "volume": 151.096, "quote_volume": 12068.4034, "trades": 110, "taker_buy_quote": 8917.86138}, {"ts": 1775419980000, "open": 79.88, "high": 79.91, "low": 79.88, "close": 79.88, "volume": 215.202, "quote_volume": 17191.80635, "trades": 168, "taker_buy_quote": 12946.57168}, {"ts": 1775420040000, "open": 79.89, "high": 79.89, "low": 79.88, "close": 79.89, "volume": 363.403, "quote_volume": 29032.23158, "trades": 58, "taker_buy_quote": 28759.92066}, {"ts": 1775420100000, "open": 79.89, "high": 79.91, "low": 79.89, "close": 79.9, "volume": 217.389, "quote_volume": 17369.51574, "trades": 107, "taker_buy_quote": 7167.7354}, {"ts": 1775420160000, "open": 79.9, "high": 79.9, "low": 79.87, "close": 79.88, "volume": 656.766, "quote_volume": 52464.57503, "trades": 138, "taker_buy_quote": 27512.15495}, {"ts": 1775420220000, "open": 79.89, "high": 79.89, "low": 79.88, "close": 79.88, "volume": 273.278, "quote_volume": 21829.75426, "trades": 60, "taker_buy_quote": 2457.57618}, {"ts": 1775420280000, "open": 79.88, "high": 79.89, "low": 79.88, "close": 79.88, "volume": 296.32, "quote_volume": 23671.27291, "trades": 59, "taker_buy_quote": 9836.93559}, {"ts": 1775420340000, "open": 79.88, "high": 79.89, "low": 79.87, "close": 79.87, "volume": 216.527, "quote_volume": 17295.55761, "trades": 89, "taker_buy_quote": 2257.0101}, {"ts": 1775420400000, "open": 79.87, "high": 79.92, "low": 79.87, "close": 79.92, "volume": 256.644, "quote_volume": 20503.73749, "trades": 136, "taker_buy_quote": 6945.95479}, {"ts": 1775420460000, "open": 79.92, "high": 79.94, "low": 79.91, "close": 79.93, "volume": 215.695, "quote_volume": 17238.6953, "trades": 107, "taker_buy_quote": 1521.00567}, {"ts": 1775420520000, "open": 79.94, "high": 79.94, "low": 79.93, "close": 79.93, "volume": 170.495, "quote_volume": 13628.01348, "trades": 71, "taker_buy_quote": 2782.95122}, {"ts": 1775420580000, "open": 79.94, "high": 79.94, "low": 79.91, "close": 79.92, "volume": 322.062, "quote_volume": 25741.39656, "trades": 133, "taker_buy_quote": 5050.33166}, {"ts": 1775420640000, "open": 79.91, "high": 79.99, "low": 79.91, "close": 79.97, "volume": 880.776, "quote_volume": 70433.12726, "trades": 407, "taker_buy_quote": 41254.94394}, {"ts": 1775420700000, "open": 79.97, "high": 79.98, "low": 79.91, "close": 79.91, "volume": 580.305, "quote_volume": 46401.52325, "trades": 260, "taker_buy_quote": 24091.62691}, {"ts": 1775420760000, "open": 79.91, "high": 79.93, "low": 79.9, "close": 79.91, "volume": 708.411, "quote_volume": 56612.89395, "trades": 355, "taker_buy_quote": 31362.46659}, {"ts": 1775420820000, "open": 79.91, "high": 79.91, "low": 79.89, "close": 79.9, "volume": 299.019, "quote_volume": 23892.27774, "trades": 67, "taker_buy_quote": 8350.54304}, {"ts": 1775420880000, "open": 79.9, "high": 79.9, "low": 79.88, "close": 79.88, "volume": 232.92, "quote_volume": 18607.42883, "trades": 87, "taker_buy_quote": 4543.75762}, {"ts": 1775420940000, "open": 79.88, "high": 79.88, "low": 79.86, "close": 79.87, "volume": 219.771, "quote_volume": 17553.55145, "trades": 123, "taker_buy_quote": 1878.53774}, {"ts": 1775421000000, "open": 79.88, "high": 79.9, "low": 79.86, "close": 79.89, "volume": 244.44, "quote_volume": 19524.07537, "trades": 190, "taker_buy_quote": 3796.27338}, {"ts": 1775421060000, "open": 79.9, "high": 79.9, "low": 79.86, "close": 79.86, "volume": 385.811, "quote_volume": 30816.5587, "trades": 214, "taker_buy_quote": 4418.09798}, {"ts": 1775421120000, "open": 79.86, "high": 79.9, "low": 79.85, "close": 79.9, "volume": 661.968, "quote_volume": 52871.85066, "trades": 207, "taker_buy_quote": 33890.40832}, {"ts": 1775421180000, "open": 79.9, "high": 79.91, "low": 79.89, "close": 79.9, "volume": 273.137, "quote_volume": 21822.74323, "trades": 96, "taker_buy_quote": 4783.97606}, {"ts": 1775421240000, "open": 79.9, "high": 79.91, "low": 79.9, "close": 79.91, "volume": 610.49, "quote_volume": 48782.75888, "trades": 69, "taker_buy_quote": 36821.56908}, {"ts": 1775421300000, "open": 79.91, "high": 79.91, "low": 79.88, "close": 79.89, "volume": 810.01, "quote_volume": 64719.40492, "trades": 177, "taker_buy_quote": 6980.31257}, {"ts": 1775421360000, "open": 79.88, "high": 79.91, "low": 79.86, "close": 79.9, "volume": 467.9, "quote_volume": 37378.79823, "trades": 240, "taker_buy_quote": 10250.96321}, {"ts": 1775421420000, "open": 79.9, "high": 80.18, "low": 79.9, "close": 80.08, "volume": 6616.726, "quote_volume": 529808.36666, "trades": 1738, "taker_buy_quote": 311906.07109}, {"ts": 1775421480000, "open": 80.08, "high": 80.17, "low": 80.07, "close": 80.13, "volume": 790.007, "quote_volume": 63311.40337, "trades": 644, "taker_buy_quote": 38052.75219}, {"ts": 1775421540000, "open": 80.12, "high": 80.16, "low": 80.1, "close": 80.13, "volume": 1483.712, "quote_volume": 118916.01284, "trades": 499, "taker_buy_quote": 43400.15954}, {"ts": 1775421600000, "open": 80.13, "high": 80.15, "low": 80.07, "close": 80.09, "volume": 1087.783, "quote_volume": 87133.5999, "trades": 415, "taker_buy_quote": 51296.56915}, {"ts": 1775421660000, "open": 80.08, "high": 80.14, "low": 80.07, "close": 80.14, "volume": 614.551, "quote_volume": 49228.3019, "trades": 269, "taker_buy_quote": 28548.03994}, {"ts": 1775421720000, "open": 80.14, "high": 80.14, "low": 80.09, "close": 80.1, "volume": 573.107, "quote_volume": 45915.03166, "trades": 191, "taker_buy_quote": 9581.43538}, {"ts": 1775421780000, "open": 80.09, "high": 80.09, "low": 80.0, "close": 80.01, "volume": 892.779, "quote_volume": 71447.41269, "trades": 349, "taker_buy_quote": 10538.99523}, {"ts": 1775421840000, "open": 80.01, "high": 80.01, "low": 79.96, "close": 79.98, "volume": 614.638, "quote_volume": 49156.24835, "trades": 325, "taker_buy_quote": 23907.98829}, {"ts": 1775421900000, "open": 79.98, "high": 80.04, "low": 79.94, "close": 80.01, "volume": 915.865, "quote_volume": 73267.47956, "trades": 390, "taker_buy_quote": 51018.35834}, {"ts": 1775421960000, "open": 80.01, "high": 80.09, "low": 80.01, "close": 80.07, "volume": 1289.361, "quote_volume": 103213.06772, "trades": 519, "taker_buy_quote": 81130.91511}, {"ts": 1775422020000, "open": 80.07, "high": 80.11, "low": 80.06, "close": 80.09, "volume": 791.375, "quote_volume": 63378.89844, "trades": 329, "taker_buy_quote": 45194.7974}, {"ts": 1775422080000, "open": 80.08, "high": 80.18, "low": 80.07, "close": 80.15, "volume": 1311.632, "quote_volume": 105121.04483, "trades": 407, "taker_buy_quote": 17896.34308}, {"ts": 1775422140000, "open": 80.15, "high": 80.21, "low": 80.14, "close": 80.21, "volume": 2649.611, "quote_volume": 212414.63908, "trades": 531, "taker_buy_quote": 107671.37648}, {"ts": 1775422200000, "open": 80.2, "high": 80.22, "low": 80.16, "close": 80.16, "volume": 1372.001, "quote_volume": 110028.07171, "trades": 274, "taker_buy_quote": 31832.48484}, {"ts": 1775422260000, "open": 80.17, "high": 80.17, "low": 80.13, "close": 80.15, "volume": 1426.931, "quote_volume": 114365.25892, "trades": 264, "taker_buy_quote": 14371.59601}, {"ts": 1775422320000, "open": 80.15, "high": 80.15, "low": 80.12, "close": 80.13, "volume": 823.251, "quote_volume": 65973.82762, "trades": 189, "taker_buy_quote": 7049.3092}, {"ts": 1775422380000, "open": 80.13, "high": 80.16, "low": 80.13, "close": 80.13, "volume": 740.883, "quote_volume": 59376.01594, "trades": 271, "taker_buy_quote": 13855.59827}, {"ts": 1775422440000, "open": 80.13, "high": 80.16, "low": 80.11, "close": 80.16, "volume": 625.572, "quote_volume": 50124.2291, "trades": 213, "taker_buy_quote": 18755.48293}, {"ts": 1775422500000, "open": 80.17, "high": 80.18, "low": 80.15, "close": 80.17, "volume": 666.353, "quote_volume": 53415.8257, "trades": 206, "taker_buy_quote": 12208.01806}, {"ts": 1775422560000, "open": 80.17, "high": 80.18, "low": 80.13, "close": 80.15, "volume": 1101.5, "quote_volume": 88297.30773, "trades": 237, "taker_buy_quote": 18695.62581}, {"ts": 1775422620000, "open": 80.16, "high": 80.16, "low": 80.15, "close": 80.15, "volume": 279.164, "quote_volume": 22375.29175, "trades": 103, "taker_buy_quote": 2381.9544}, {"ts": 1775422680000, "open": 80.15, "high": 80.15, "low": 80.12, "close": 80.13, "volume": 390.546, "quote_volume": 31295.18634, "trades": 145, "taker_buy_quote": 1715.42304}, {"ts": 1775422740000, "open": 80.13, "high": 80.17, "low": 80.13, "close": 80.16, "volume": 484.14, "quote_volume": 38803.44788, "trades": 99, "taker_buy_quote": 18972.61606}, {"ts": 1775422800000, "open": 80.16, "high": 80.19, "low": 80.13, "close": 80.13, "volume": 810.16, "quote_volume": 64947.15461, "trades": 228, "taker_buy_quote": 3548.47937}, {"ts": 1775422860000, "open": 80.13, "high": 80.16, "low": 80.11, "close": 80.12, "volume": 1284.651, "quote_volume": 102942.44256, "trades": 431, "taker_buy_quote": 69791.54712}, {"ts": 1775422920000, "open": 80.12, "high": 80.13, "low": 80.03, "close": 80.06, "volume": 1953.51, "quote_volume": 156435.33331, "trades": 499, "taker_buy_quote": 40857.74979}, {"ts": 1775422980000, "open": 80.07, "high": 80.15, "low": 80.03, "close": 80.13, "volume": 1350.758, "quote_volume": 108169.86055, "trades": 502, "taker_buy_quote": 75183.41794}, {"ts": 1775423040000, "open": 80.12, "high": 80.12, "low": 80.09, "close": 80.09, "volume": 468.797, "quote_volume": 37550.81736, "trades": 176, "taker_buy_quote": 18484.5364}, {"ts": 1775423100000, "open": 80.09, "high": 80.09, "low": 80.03, "close": 80.06, "volume": 693.508, "quote_volume": 55522.8321, "trades": 304, "taker_buy_quote": 26837.93535}, {"ts": 1775423160000, "open": 80.06, "high": 80.08, "low": 80.05, "close": 80.05, "volume": 258.915, "quote_volume": 20729.28717, "trades": 118, "taker_buy_quote": 4816.55355}, {"ts": 1775423220000, "open": 80.06, "high": 80.06, "low": 80.03, "close": 80.04, "volume": 414.931, "quote_volume": 33214.97635, "trades": 214, "taker_buy_quote": 11953.04414}, {"ts": 1775423280000, "open": 80.04, "high": 80.04, "low": 80.03, "close": 80.03, "volume": 380.653, "quote_volume": 30465.74255, "trades": 96, "taker_buy_quote": 17169.47832}, {"ts": 1775423340000, "open": 80.02, "high": 80.05, "low": 80.02, "close": 80.04, "volume": 297.172, "quote_volume": 23782.24966, "trades": 149, "taker_buy_quote": 5389.9867}, {"ts": 1775423400000, "open": 80.04, "high": 80.06, "low": 80.04, "close": 80.05, "volume": 897.698, "quote_volume": 71857.18956, "trades": 157, "taker_buy_quote": 10033.66312}, {"ts": 1775423460000, "open": 80.05, "high": 80.06, "low": 79.97, "close": 79.98, "volume": 926.615, "quote_volume": 74137.41291, "trades": 433, "taker_buy_quote": 7130.84802}, {"ts": 1775423520000, "open": 79.98, "high": 79.99, "low": 79.78, "close": 79.83, "volume": 3954.167, "quote_volume": 315748.99742, "trades": 890, "taker_buy_quote": 112887.21653}, {"ts": 1775423580000, "open": 79.82, "high": 79.85, "low": 79.69, "close": 79.84, "volume": 11866.342, "quote_volume": 946414.11706, "trades": 1631, "taker_buy_quote": 228555.47939}, {"ts": 1775423640000, "open": 79.83, "high": 79.83, "low": 79.79, "close": 79.81, "volume": 842.417, "quote_volume": 67232.01574, "trades": 291, "taker_buy_quote": 4772.80257}, {"ts": 1775423700000, "open": 79.8, "high": 79.82, "low": 79.76, "close": 79.79, "volume": 565.536, "quote_volume": 45125.02771, "trades": 421, "taker_buy_quote": 29004.66936}, {"ts": 1775423760000, "open": 79.8, "high": 79.8, "low": 79.77, "close": 79.8, "volume": 284.372, "quote_volume": 22688.04964, "trades": 193, "taker_buy_quote": 16464.46964}, {"ts": 1775423820000, "open": 79.8, "high": 79.83, "low": 79.77, "close": 79.77, "volume": 1238.538, "quote_volume": 98837.89804, "trades": 307, "taker_buy_quote": 58951.70603}, {"ts": 1775423880000, "open": 79.77, "high": 79.78, "low": 79.76, "close": 79.77, "volume": 352.925, "quote_volume": 28153.58879, "trades": 134, "taker_buy_quote": 15895.0201}, {"ts": 1775423940000, "open": 79.78, "high": 79.79, "low": 79.77, "close": 79.78, "volume": 343.506, "quote_volume": 27401.98657, "trades": 116, "taker_buy_quote": 2108.98611}, {"ts": 1775424000000, "open": 79.79, "high": 79.84, "low": 79.78, "close": 79.84, "volume": 250.174, "quote_volume": 19967.21117, "trades": 154, "taker_buy_quote": 17840.70769}, {"ts": 1775424060000, "open": 79.84, "high": 79.86, "low": 79.83, "close": 79.84, "volume": 50.312, "quote_volume": 4017.19342, "trades": 120, "taker_buy_quote": 1536.44233}, {"ts": 1775424120000, "open": 79.84, "high": 79.86, "low": 79.83, "close": 79.86, "volume": 406.583, "quote_volume": 32462.19046, "trades": 87, "taker_buy_quote": 31529.39813}, {"ts": 1775424180000, "open": 79.85, "high": 79.85, "low": 79.78, "close": 79.78, "volume": 495.336, "quote_volume": 39536.06463, "trades": 201, "taker_buy_quote": 7459.70627}, {"ts": 1775424240000, "open": 79.78, "high": 79.78, "low": 79.75, "close": 79.78, "volume": 199.328, "quote_volume": 15898.12478, "trades": 155, "taker_buy_quote": 7798.24552}, {"ts": 1775424300000, "open": 79.77, "high": 79.77, "low": 79.71, "close": 79.72, "volume": 429.118, "quote_volume": 34215.46576, "trades": 165, "taker_buy_quote": 1904.21945}, {"ts": 1775424360000, "open": 79.72, "high": 79.72, "low": 79.68, "close": 79.72, "volume": 933.508, "quote_volume": 74401.25043, "trades": 239, "taker_buy_quote": 31784.28538}, {"ts": 1775424420000, "open": 79.71, "high": 79.73, "low": 79.54, "close": 79.61, "volume": 5139.799, "quote_volume": 409316.26362, "trades": 1058, "taker_buy_quote": 91415.11892}, {"ts": 1775424480000, "open": 79.61, "high": 79.65, "low": 79.61, "close": 79.64, "volume": 839.647, "quote_volume": 66859.38369, "trades": 296, "taker_buy_quote": 49599.77448}, {"ts": 1775424540000, "open": 79.65, "high": 79.67, "low": 79.64, "close": 79.65, "volume": 257.238, "quote_volume": 20488.87108, "trades": 126, "taker_buy_quote": 11866.33816}, {"ts": 1775424600000, "open": 79.64, "high": 79.67, "low": 79.62, "close": 79.66, "volume": 1490.728, "quote_volume": 118730.16167, "trades": 282, "taker_buy_quote": 115259.11737}, {"ts": 1775424660000, "open": 79.67, "high": 79.67, "low": 79.62, "close": 79.62, "volume": 202.377, "quote_volume": 16118.99644, "trades": 100, "taker_buy_quote": 5601.2614}, {"ts": 1775424720000, "open": 79.62, "high": 79.66, "low": 79.62, "close": 79.64, "volume": 147.289, "quote_volume": 11730.27564, "trades": 127, "taker_buy_quote": 5559.92698}, {"ts": 1775424780000, "open": 79.65, "high": 79.65, "low": 79.64, "close": 79.64, "volume": 86.071, "quote_volume": 6855.42761, "trades": 43, "taker_buy_quote": 5839.69905}, {"ts": 1775424840000, "open": 79.64, "high": 79.65, "low": 79.63, "close": 79.63, "volume": 159.615, "quote_volume": 12711.95254, "trades": 43, "taker_buy_quote": 1740.3525}, {"ts": 1775424900000, "open": 79.64, "high": 79.64, "low": 79.63, "close": 79.64, "volume": 34.401, "quote_volume": 2739.45129, "trades": 34, "taker_buy_quote": 793.69224}, {"ts": 1775424960000, "open": 79.64, "high": 79.64, "low": 79.62, "close": 79.63, "volume": 449.117, "quote_volume": 35762.38316, "trades": 69, "taker_buy_quote": 4608.91734}, {"ts": 1775425020000, "open": 79.62, "high": 79.66, "low": 79.62, "close": 79.66, "volume": 71.147, "quote_volume": 5665.90641, "trades": 92, "taker_buy_quote": 5296.19007}, {"ts": 1775425080000, "open": 79.66, "high": 79.66, "low": 79.59, "close": 79.61, "volume": 2237.929, "quote_volume": 178176.04033, "trades": 311, "taker_buy_quote": 62654.44864}, {"ts": 1775425140000, "open": 79.61, "high": 79.64, "low": 79.6, "close": 79.64, "volume": 147.714, "quote_volume": 11760.43585, "trades": 141, "taker_buy_quote": 11555.67722}, {"ts": 1775425200000, "open": 79.65, "high": 79.7, "low": 79.65, "close": 79.68, "volume": 1643.296, "quote_volume": 130943.44007, "trades": 220, "taker_buy_quote": 57633.2177}, {"ts": 1775425260000, "open": 79.69, "high": 79.7, "low": 79.6, "close": 79.6, "volume": 1925.754, "quote_volume": 153454.24483, "trades": 335, "taker_buy_quote": 125077.66075}, {"ts": 1775425320000, "open": 79.6, "high": 79.6, "low": 79.56, "close": 79.58, "volume": 1357.1, "quote_volume": 108012.46023, "trades": 251, "taker_buy_quote": 22927.48878}, {"ts": 1775425380000, "open": 79.58, "high": 79.59, "low": 79.51, "close": 79.56, "volume": 1536.831, "quote_volume": 122241.62728, "trades": 450, "taker_buy_quote": 31408.39351}, {"ts": 1775425440000, "open": 79.55, "high": 79.63, "low": 79.52, "close": 79.63, "volume": 1415.045, "quote_volume": 112564.46074, "trades": 533, "taker_buy_quote": 27085.63597}, {"ts": 1775425500000, "open": 79.63, "high": 79.68, "low": 79.61, "close": 79.66, "volume": 478.801, "quote_volume": 38137.24432, "trades": 379, "taker_buy_quote": 31830.83449}, {"ts": 1775425560000, "open": 79.65, "high": 79.69, "low": 79.65, "close": 79.67, "volume": 395.027, "quote_volume": 31471.29855, "trades": 222, "taker_buy_quote": 14947.2819}, {"ts": 1775425620000, "open": 79.67, "high": 79.71, "low": 79.67, "close": 79.7, "volume": 270.38, "quote_volume": 21545.49249, "trades": 205, "taker_buy_quote": 15013.61458}, {"ts": 1775425680000, "open": 79.7, "high": 79.73, "low": 79.7, "close": 79.73, "volume": 326.211, "quote_volume": 26003.8098, "trades": 130, "taker_buy_quote": 24742.12402}, {"ts": 1775425740000, "open": 79.74, "high": 79.8, "low": 79.74, "close": 79.79, "volume": 532.367, "quote_volume": 42465.38259, "trades": 307, "taker_buy_quote": 20400.37782}, {"ts": 1775425800000, "open": 79.79, "high": 79.8, "low": 79.78, "close": 79.8, "volume": 180.016, "quote_volume": 14363.02509, "trades": 139, "taker_buy_quote": 8587.32575}, {"ts": 1775425860000, "open": 79.8, "high": 79.82, "low": 79.79, "close": 79.8, "volume": 1459.222, "quote_volume": 116446.59093, "trades": 605, "taker_buy_quote": 113931.25726}, {"ts": 1775425920000, "open": 79.81, "high": 79.86, "low": 79.8, "close": 79.86, "volume": 884.03, "quote_volume": 70566.27119, "trades": 528, "taker_buy_quote": 66996.52552}, {"ts": 1775425980000, "open": 79.87, "high": 79.87, "low": 79.82, "close": 79.84, "volume": 451.806, "quote_volume": 36074.54062, "trades": 331, "taker_buy_quote": 23044.56985}, {"ts": 1775426040000, "open": 79.85, "high": 79.91, "low": 79.84, "close": 79.88, "volume": 443.618, "quote_volume": 35437.74877, "trades": 318, "taker_buy_quote": 31004.99367}, {"ts": 1775426100000, "open": 79.87, "high": 79.9, "low": 79.86, "close": 79.87, "volume": 508.286, "quote_volume": 40604.18153, "trades": 412, "taker_buy_quote": 14298.68744}, {"ts": 1775426160000, "open": 79.87, "high": 79.88, "low": 79.86, "close": 79.86, "volume": 246.779, "quote_volume": 19710.27639, "trades": 98, "taker_buy_quote": 18346.61209}, {"ts": 1775426220000, "open": 79.86, "high": 79.86, "low": 79.75, "close": 79.77, "volume": 688.38, "quote_volume": 54905.24874, "trades": 254, "taker_buy_quote": 49799.10251}, {"ts": 1775426280000, "open": 79.78, "high": 79.78, "low": 79.73, "close": 79.74, "volume": 91.034, "quote_volume": 7260.19352, "trades": 116, "taker_buy_quote": 2643.83479}, {"ts": 1775426340000, "open": 79.73, "high": 79.75, "low": 79.71, "close": 79.75, "volume": 1415.358, "quote_volume": 112836.97468, "trades": 716, "taker_buy_quote": 75972.04357}, {"ts": 1775426400000, "open": 79.74, "high": 79.78, "low": 79.64, "close": 79.66, "volume": 3405.652, "quote_volume": 271545.65056, "trades": 1816, "taker_buy_quote": 97163.47697}, {"ts": 1775426460000, "open": 79.66, "high": 79.78, "low": 79.66, "close": 79.78, "volume": 1800.57, "quote_volume": 143538.90763, "trades": 1062, "taker_buy_quote": 111283.42923}, {"ts": 1775426520000, "open": 79.79, "high": 79.85, "low": 79.77, "close": 79.85, "volume": 1707.126, "quote_volume": 136237.05286, "trades": 884, "taker_buy_quote": 107612.86686}, {"ts": 1775426580000, "open": 79.85, "high": 79.92, "low": 79.78, "close": 79.89, "volume": 2154.222, "quote_volume": 172018.063, "trades": 1188, "taker_buy_quote": 74020.02837}, {"ts": 1775426640000, "open": 79.89, "high": 79.93, "low": 79.83, "close": 79.87, "volume": 1581.744, "quote_volume": 126351.70256, "trades": 941, "taker_buy_quote": 64071.77717}, {"ts": 1775426700000, "open": 79.88, "high": 79.9, "low": 79.84, "close": 79.86, "volume": 882.177, "quote_volume": 70456.73347, "trades": 636, "taker_buy_quote": 37603.81655}, {"ts": 1775426760000, "open": 79.87, "high": 79.87, "low": 79.79, "close": 79.81, "volume": 1381.821, "quote_volume": 110316.55149, "trades": 684, "taker_buy_quote": 51686.57541}, {"ts": 1775426820000, "open": 79.8, "high": 79.93, "low": 79.73, "close": 79.81, "volume": 4232.994, "quote_volume": 337978.7847, "trades": 1379, "taker_buy_quote": 58569.11851}, {"ts": 1775426880000, "open": 79.8, "high": 79.83, "low": 79.78, "close": 79.78, "volume": 1587.626, "quote_volume": 126721.91965, "trades": 738, "taker_buy_quote": 50317.20733}, {"ts": 1775426940000, "open": 79.79, "high": 79.79, "low": 79.73, "close": 79.76, "volume": 1153.504, "quote_volume": 91993.80449, "trades": 499, "taker_buy_quote": 48470.55047}, {"ts": 1775427000000, "open": 79.77, "high": 79.77, "low": 79.46, "close": 79.47, "volume": 4596.503, "quote_volume": 365716.40793, "trades": 1550, "taker_buy_quote": 92226.10891}, {"ts": 1775427060000, "open": 79.47, "high": 79.54, "low": 79.42, "close": 79.44, "volume": 3566.636, "quote_volume": 283442.31035, "trades": 1327, "taker_buy_quote": 130092.87455}, {"ts": 1775427120000, "open": 79.44, "high": 79.57, "low": 79.44, "close": 79.52, "volume": 2885.909, "quote_volume": 229426.62966, "trades": 1371, "taker_buy_quote": 190787.58719}, {"ts": 1775427180000, "open": 79.51, "high": 79.52, "low": 79.31, "close": 79.45, "volume": 5052.674, "quote_volume": 401279.87056, "trades": 1602, "taker_buy_quote": 113600.47669}, {"ts": 1775427240000, "open": 79.45, "high": 79.53, "low": 79.45, "close": 79.5, "volume": 1112.487, "quote_volume": 88436.25498, "trades": 565, "taker_buy_quote": 57531.9909}, {"ts": 1775427300000, "open": 79.5, "high": 79.56, "low": 79.45, "close": 79.48, "volume": 3279.886, "quote_volume": 260738.00876, "trades": 1007, "taker_buy_quote": 79521.8354}, {"ts": 1775427360000, "open": 79.48, "high": 79.56, "low": 79.47, "close": 79.53, "volume": 356.835, "quote_volume": 28368.11233, "trades": 505, "taker_buy_quote": 22644.29513}, {"ts": 1775427420000, "open": 79.52, "high": 79.57, "low": 79.44, "close": 79.45, "volume": 2123.611, "quote_volume": 168840.52174, "trades": 902, "taker_buy_quote": 35783.15735}, {"ts": 1775427480000, "open": 79.46, "high": 79.47, "low": 79.41, "close": 79.42, "volume": 1729.513, "quote_volume": 137398.06251, "trades": 557, "taker_buy_quote": 24166.57242}, {"ts": 1775427540000, "open": 79.41, "high": 79.42, "low": 79.38, "close": 79.41, "volume": 305.637, "quote_volume": 24265.64313, "trades": 247, "taker_buy_quote": 4043.93053}, {"ts": 1775427600000, "open": 79.41, "high": 79.42, "low": 79.31, "close": 79.32, "volume": 1775.822, "quote_volume": 140944.42292, "trades": 533, "taker_buy_quote": 27981.72711}, {"ts": 1775427660000, "open": 79.32, "high": 79.33, "low": 79.16, "close": 79.17, "volume": 3525.005, "quote_volume": 279475.13975, "trades": 1237, "taker_buy_quote": 113244.13659}, {"ts": 1775427720000, "open": 79.16, "high": 79.24, "low": 79.16, "close": 79.22, "volume": 2946.466, "quote_volume": 233396.74853, "trades": 1154, "taker_buy_quote": 171227.35578}, {"ts": 1775427780000, "open": 79.23, "high": 79.27, "low": 79.18, "close": 79.26, "volume": 1513.268, "quote_volume": 119887.49923, "trades": 703, "taker_buy_quote": 58303.36019}, {"ts": 1775427840000, "open": 79.26, "high": 79.28, "low": 79.24, "close": 79.25, "volume": 1339.128, "quote_volume": 106142.64084, "trades": 473, "taker_buy_quote": 53777.31375}, {"ts": 1775427900000, "open": 79.24, "high": 79.25, "low": 79.16, "close": 79.17, "volume": 1867.193, "quote_volume": 147850.91051, "trades": 731, "taker_buy_quote": 71729.46613}, {"ts": 1775427960000, "open": 79.18, "high": 79.19, "low": 79.1, "close": 79.16, "volume": 2149.868, "quote_volume": 170129.61338, "trades": 697, "taker_buy_quote": 86455.31762}, {"ts": 1775428020000, "open": 79.16, "high": 79.36, "low": 79.13, "close": 79.35, "volume": 4761.144, "quote_volume": 377480.21774, "trades": 1146, "taker_buy_quote": 337089.13254}, {"ts": 1775428080000, "open": 79.35, "high": 79.46, "low": 79.35, "close": 79.45, "volume": 3077.892, "quote_volume": 244352.25743, "trades": 823, "taker_buy_quote": 222999.94545}, {"ts": 1775428140000, "open": 79.44, "high": 79.55, "low": 79.44, "close": 79.47, "volume": 2512.224, "quote_volume": 199680.49093, "trades": 802, "taker_buy_quote": 151396.17661}, {"ts": 1775428200000, "open": 79.47, "high": 79.55, "low": 79.47, "close": 79.48, "volume": 2844.156, "quote_volume": 226108.52077, "trades": 642, "taker_buy_quote": 164458.32491}, {"ts": 1775428260000, "open": 79.49, "high": 79.71, "low": 79.49, "close": 79.7, "volume": 3191.854, "quote_volume": 254010.62527, "trades": 1195, "taker_buy_quote": 192644.95687}, {"ts": 1775428320000, "open": 79.7, "high": 79.76, "low": 79.69, "close": 79.69, "volume": 1120.868, "quote_volume": 89370.29534, "trades": 579, "taker_buy_quote": 69411.93977}, {"ts": 1775428380000, "open": 79.69, "high": 79.7, "low": 79.6, "close": 79.6, "volume": 696.705, "quote_volume": 55505.07884, "trades": 516, "taker_buy_quote": 18441.88418}, {"ts": 1775428440000, "open": 79.6, "high": 79.6, "low": 79.55, "close": 79.57, "volume": 611.65, "quote_volume": 48674.47123, "trades": 381, "taker_buy_quote": 16825.91372}, {"ts": 1775428500000, "open": 79.57, "high": 79.62, "low": 79.52, "close": 79.58, "volume": 716.256, "quote_volume": 57015.11048, "trades": 704, "taker_buy_quote": 32722.26914}, {"ts": 1775428560000, "open": 79.58, "high": 79.59, "low": 79.54, "close": 79.57, "volume": 867.054, "quote_volume": 68992.01181, "trades": 264, "taker_buy_quote": 64711.01022}, {"ts": 1775428620000, "open": 79.57, "high": 79.63, "low": 79.56, "close": 79.63, "volume": 561.416, "quote_volume": 44678.66743, "trades": 213, "taker_buy_quote": 14915.0584}, {"ts": 1775428680000, "open": 79.63, "high": 79.77, "low": 79.63, "close": 79.71, "volume": 1199.144, "quote_volume": 95600.57785, "trades": 650, "taker_buy_quote": 75957.67646}, {"ts": 1775428740000, "open": 79.71, "high": 79.81, "low": 79.71, "close": 79.81, "volume": 357.495, "quote_volume": 28520.43635, "trades": 346, "taker_buy_quote": 24820.97112}, {"ts": 1775428800000, "open": 79.81, "high": 79.81, "low": 79.76, "close": 79.78, "volume": 716.538, "quote_volume": 57176.92372, "trades": 185, "taker_buy_quote": 12233.09797}, {"ts": 1775428860000, "open": 79.78, "high": 79.82, "low": 79.74, "close": 79.82, "volume": 1313.119, "quote_volume": 104749.7746, "trades": 370, "taker_buy_quote": 27514.06914}, {"ts": 1775428920000, "open": 79.83, "high": 79.85, "low": 79.79, "close": 79.83, "volume": 1561.921, "quote_volume": 124672.14471, "trades": 600, "taker_buy_quote": 54678.33377}, {"ts": 1775428980000, "open": 79.83, "high": 79.95, "low": 79.82, "close": 79.95, "volume": 1309.905, "quote_volume": 104621.11914, "trades": 664, "taker_buy_quote": 84135.46942}, {"ts": 1775429040000, "open": 79.96, "high": 80.27, "low": 79.96, "close": 80.2, "volume": 11196.267, "quote_volume": 897161.30897, "trades": 3176, "taker_buy_quote": 684116.47275}, {"ts": 1775429100000, "open": 80.19, "high": 80.41, "low": 80.17, "close": 80.36, "volume": 5784.671, "quote_volume": 464530.97844, "trades": 2739, "taker_buy_quote": 317334.63282}, {"ts": 1775429160000, "open": 80.37, "high": 80.59, "low": 80.36, "close": 80.4, "volume": 12098.865, "quote_volume": 973380.96663, "trades": 3084, "taker_buy_quote": 582986.10653}, {"ts": 1775429220000, "open": 80.4, "high": 80.4, "low": 80.22, "close": 80.23, "volume": 2592.97, "quote_volume": 208235.66533, "trades": 1307, "taker_buy_quote": 69844.49685}, {"ts": 1775429280000, "open": 80.23, "high": 80.26, "low": 80.2, "close": 80.25, "volume": 796.514, "quote_volume": 63913.15804, "trades": 524, "taker_buy_quote": 40905.93415}, {"ts": 1775429340000, "open": 80.25, "high": 80.39, "low": 80.25, "close": 80.39, "volume": 1253.45, "quote_volume": 100694.84967, "trades": 857, "taker_buy_quote": 40766.07375}, {"ts": 1775429400000, "open": 80.39, "high": 80.46, "low": 80.39, "close": 80.42, "volume": 1570.622, "quote_volume": 126320.46719, "trades": 1135, "taker_buy_quote": 90807.1222}, {"ts": 1775429460000, "open": 80.43, "high": 80.5, "low": 80.43, "close": 80.48, "volume": 1372.898, "quote_volume": 110461.67435, "trades": 856, "taker_buy_quote": 67591.17078}, {"ts": 1775429520000, "open": 80.48, "high": 80.54, "low": 80.38, "close": 80.4, "volume": 2818.28, "quote_volume": 226755.98165, "trades": 1196, "taker_buy_quote": 121383.48015}, {"ts": 1775429580000, "open": 80.4, "high": 80.4, "low": 80.29, "close": 80.37, "volume": 1907.98, "quote_volume": 153269.13358, "trades": 1015, "taker_buy_quote": 92516.11166}, {"ts": 1775429640000, "open": 80.36, "high": 80.41, "low": 80.25, "close": 80.26, "volume": 3079.388, "quote_volume": 247321.71851, "trades": 1048, "taker_buy_quote": 38051.81451}, {"ts": 1775429700000, "open": 80.26, "high": 80.29, "low": 80.24, "close": 80.29, "volume": 838.221, "quote_volume": 67283.20834, "trades": 703, "taker_buy_quote": 13455.839}, {"ts": 1775429760000, "open": 80.29, "high": 80.45, "low": 80.29, "close": 80.44, "volume": 8581.727, "quote_volume": 689793.89491, "trades": 821, "taker_buy_quote": 318672.22611}, {"ts": 1775429820000, "open": 80.44, "high": 80.6, "low": 80.44, "close": 80.57, "volume": 6195.715, "quote_volume": 499088.47842, "trades": 1967, "taker_buy_quote": 316714.5768}, {"ts": 1775429880000, "open": 80.57, "high": 80.69, "low": 80.57, "close": 80.58, "volume": 4831.99, "quote_volume": 389489.94631, "trades": 1791, "taker_buy_quote": 218543.18487}, {"ts": 1775429940000, "open": 80.58, "high": 80.63, "low": 80.54, "close": 80.58, "volume": 853.439, "quote_volume": 68777.21005, "trades": 620, "taker_buy_quote": 29322.58285}, {"ts": 1775430000000, "open": 80.58, "high": 80.69, "low": 80.54, "close": 80.63, "volume": 7930.377, "quote_volume": 639392.37441, "trades": 2872, "taker_buy_quote": 329817.30169}, {"ts": 1775430060000, "open": 80.62, "high": 80.73, "low": 80.6, "close": 80.61, "volume": 3224.415, "quote_volume": 260162.92305, "trades": 1135, "taker_buy_quote": 155273.43646}, {"ts": 1775430120000, "open": 80.6, "high": 80.6, "low": 80.46, "close": 80.56, "volume": 2184.379, "quote_volume": 175917.1997, "trades": 1405, "taker_buy_quote": 56859.9387}, {"ts": 1775430180000, "open": 80.57, "high": 80.6, "low": 80.49, "close": 80.51, "volume": 775.08, "quote_volume": 62429.71994, "trades": 626, "taker_buy_quote": 17947.87725}, {"ts": 1775430240000, "open": 80.51, "high": 80.56, "low": 80.49, "close": 80.51, "volume": 1229.611, "quote_volume": 99005.07185, "trades": 661, "taker_buy_quote": 31945.39483}, {"ts": 1775430300000, "open": 80.52, "high": 80.74, "low": 80.51, "close": 80.73, "volume": 4791.779, "quote_volume": 386300.17026, "trades": 1234, "taker_buy_quote": 320343.61317}, {"ts": 1775430360000, "open": 80.73, "high": 80.86, "low": 80.73, "close": 80.75, "volume": 4366.766, "quote_volume": 352826.9263, "trades": 1639, "taker_buy_quote": 267105.88389}, {"ts": 1775430420000, "open": 80.75, "high": 80.8, "low": 80.71, "close": 80.8, "volume": 1266.017, "quote_volume": 102228.04208, "trades": 752, "taker_buy_quote": 35268.55948}, {"ts": 1775430480000, "open": 80.8, "high": 81.0, "low": 80.77, "close": 80.78, "volume": 4610.95, "quote_volume": 372938.67184, "trades": 2281, "taker_buy_quote": 126137.01699}, {"ts": 1775430540000, "open": 80.78, "high": 80.81, "low": 80.74, "close": 80.78, "volume": 1194.211, "quote_volume": 96476.55384, "trades": 739, "taker_buy_quote": 50009.55461}, {"ts": 1775430600000, "open": 80.78, "high": 80.85, "low": 80.73, "close": 80.75, "volume": 3493.275, "quote_volume": 282228.75422, "trades": 998, "taker_buy_quote": 190646.96644}, {"ts": 1775430660000, "open": 80.76, "high": 80.87, "low": 80.76, "close": 80.86, "volume": 975.983, "quote_volume": 78890.90082, "trades": 685, "taker_buy_quote": 41945.2712}, {"ts": 1775430720000, "open": 80.87, "high": 80.88, "low": 80.81, "close": 80.84, "volume": 3114.274, "quote_volume": 251808.58605, "trades": 662, "taker_buy_quote": 34602.72717}, {"ts": 1775430780000, "open": 80.85, "high": 80.94, "low": 80.83, "close": 80.94, "volume": 457.987, "quote_volume": 37041.10791, "trades": 524, "taker_buy_quote": 25486.00769}, {"ts": 1775430840000, "open": 80.94, "high": 81.14, "low": 80.94, "close": 81.12, "volume": 12136.771, "quote_volume": 983572.50608, "trades": 2166, "taker_buy_quote": 770453.35327}, {"ts": 1775430900000, "open": 81.12, "high": 81.5, "low": 81.1, "close": 81.42, "volume": 15593.404, "quote_volume": 1269036.76437, "trades": 6430, "taker_buy_quote": 591763.10231}, {"ts": 1775430960000, "open": 81.42, "high": 81.76, "low": 81.41, "close": 81.67, "volume": 19587.493, "quote_volume": 1597810.64178, "trades": 6226, "taker_buy_quote": 1159586.79089}, {"ts": 1775431020000, "open": 81.66, "high": 81.89, "low": 81.63, "close": 81.73, "volume": 15893.524, "quote_volume": 1299555.09433, "trades": 5010, "taker_buy_quote": 730701.34187}, {"ts": 1775431080000, "open": 81.72, "high": 81.84, "low": 81.7, "close": 81.72, "volume": 3765.118, "quote_volume": 307843.16491, "trades": 2004, "taker_buy_quote": 161521.12342}, {"ts": 1775431140000, "open": 81.73, "high": 81.73, "low": 81.61, "close": 81.72, "volume": 5251.264, "quote_volume": 428785.75776, "trades": 1386, "taker_buy_quote": 194590.50875}, {"ts": 1775431200000, "open": 81.73, "high": 81.9, "low": 81.7, "close": 81.79, "volume": 9974.063, "quote_volume": 815718.48883, "trades": 2887, "taker_buy_quote": 514114.58022}, {"ts": 1775431260000, "open": 81.78, "high": 81.84, "low": 81.71, "close": 81.74, "volume": 7133.158, "quote_volume": 583278.70022, "trades": 2129, "taker_buy_quote": 321897.66022}, {"ts": 1775431320000, "open": 81.74, "high": 81.74, "low": 81.52, "close": 81.6, "volume": 4226.699, "quote_volume": 344794.78835, "trades": 1897, "taker_buy_quote": 131196.93878}, {"ts": 1775431380000, "open": 81.61, "high": 81.63, "low": 81.55, "close": 81.57, "volume": 2666.119, "quote_volume": 217503.59074, "trades": 802, "taker_buy_quote": 87750.21894}, {"ts": 1775431440000, "open": 81.58, "high": 81.6, "low": 81.5, "close": 81.6, "volume": 5675.058, "quote_volume": 462803.09048, "trades": 960, "taker_buy_quote": 182808.82621}, {"ts": 1775431500000, "open": 81.59, "high": 81.62, "low": 81.54, "close": 81.6, "volume": 4252.432, "quote_volume": 346913.9704, "trades": 1298, "taker_buy_quote": 189558.34653}, {"ts": 1775431560000, "open": 81.6, "high": 81.73, "low": 81.6, "close": 81.68, "volume": 3350.919, "quote_volume": 273705.25118, "trades": 1117, "taker_buy_quote": 65367.32312}, {"ts": 1775431620000, "open": 81.67, "high": 81.77, "low": 81.66, "close": 81.73, "volume": 3894.178, "quote_volume": 318279.42758, "trades": 1041, "taker_buy_quote": 129178.56678}, {"ts": 1775431680000, "open": 81.74, "high": 81.78, "low": 81.68, "close": 81.72, "volume": 6076.35, "quote_volume": 496690.98786, "trades": 1035, "taker_buy_quote": 322772.79827}, {"ts": 1775431740000, "open": 81.73, "high": 81.73, "low": 81.62, "close": 81.62, "volume": 2278.167, "quote_volume": 186033.07815, "trades": 554, "taker_buy_quote": 12133.33909}, {"ts": 1775431800000, "open": 81.61, "high": 81.83, "low": 81.58, "close": 81.82, "volume": 6864.79, "quote_volume": 561155.21209, "trades": 2422, "taker_buy_quote": 426430.08085}, {"ts": 1775431860000, "open": 81.83, "high": 81.84, "low": 81.7, "close": 81.75, "volume": 5286.363, "quote_volume": 432205.94394, "trades": 1370, "taker_buy_quote": 155884.78723}, {"ts": 1775431920000, "open": 81.75, "high": 82.04, "low": 81.74, "close": 81.93, "volume": 24288.848, "quote_volume": 1990467.52355, "trades": 4933, "taker_buy_quote": 1558315.63245}, {"ts": 1775431980000, "open": 81.92, "high": 81.96, "low": 81.82, "close": 81.91, "volume": 11202.3, "quote_volume": 917412.95375, "trades": 2194, "taker_buy_quote": 361931.89814}, {"ts": 1775432040000, "open": 81.9, "high": 81.95, "low": 81.8, "close": 81.95, "volume": 2984.754, "quote_volume": 244417.56187, "trades": 1265, "taker_buy_quote": 135932.28301}, {"ts": 1775432100000, "open": 81.95, "high": 82.0, "low": 81.89, "close": 81.99, "volume": 4746.248, "quote_volume": 389016.17563, "trades": 1450, "taker_buy_quote": 241592.0959}, {"ts": 1775432160000, "open": 82.0, "high": 82.13, "low": 81.98, "close": 82.01, "volume": 4886.56, "quote_volume": 400883.54227, "trades": 1758, "taker_buy_quote": 241462.95115}, {"ts": 1775432220000, "open": 82.0, "high": 82.1, "low": 81.96, "close": 82.0, "volume": 4972.944, "quote_volume": 407831.57766, "trades": 1173, "taker_buy_quote": 129053.79009}, {"ts": 1775432280000, "open": 82.0, "high": 82.0, "low": 81.82, "close": 81.83, "volume": 3323.739, "quote_volume": 272132.94791, "trades": 1013, "taker_buy_quote": 102674.35585}, {"ts": 1775432340000, "open": 81.83, "high": 81.84, "low": 81.79, "close": 81.8, "volume": 2325.467, "quote_volume": 190248.47134, "trades": 585, "taker_buy_quote": 109221.62858}, {"ts": 1775432400000, "open": 81.81, "high": 81.85, "low": 81.8, "close": 81.83, "volume": 1689.979, "quote_volume": 138280.93664, "trades": 760, "taker_buy_quote": 40324.08197}, {"ts": 1775432460000, "open": 81.82, "high": 81.85, "low": 81.79, "close": 81.79, "volume": 3462.242, "quote_volume": 283259.26906, "trades": 616, "taker_buy_quote": 49540.81839}, {"ts": 1775432520000, "open": 81.78, "high": 81.79, "low": 81.58, "close": 81.61, "volume": 3490.198, "quote_volume": 284994.14547, "trades": 1500, "taker_buy_quote": 72763.64089}, {"ts": 1775432580000, "open": 81.61, "high": 81.69, "low": 81.61, "close": 81.67, "volume": 4905.742, "quote_volume": 400595.8375, "trades": 757, "taker_buy_quote": 111795.15937}, {"ts": 1775432640000, "open": 81.68, "high": 81.69, "low": 81.65, "close": 81.66, "volume": 1188.181, "quote_volume": 97039.14231, "trades": 436, "taker_buy_quote": 33445.62448}, {"ts": 1775432700000, "open": 81.67, "high": 81.78, "low": 81.67, "close": 81.77, "volume": 3508.911, "quote_volume": 286763.39819, "trades": 1240, "taker_buy_quote": 156552.83144}, {"ts": 1775432760000, "open": 81.77, "high": 81.84, "low": 81.71, "close": 81.83, "volume": 4470.247, "quote_volume": 365461.69143, "trades": 902, "taker_buy_quote": 157381.69905}, {"ts": 1775432820000, "open": 81.83, "high": 81.86, "low": 81.8, "close": 81.8, "volume": 3245.463, "quote_volume": 265536.12631, "trades": 687, "taker_buy_quote": 208345.56967}, {"ts": 1775432880000, "open": 81.79, "high": 81.89, "low": 81.77, "close": 81.88, "volume": 956.533, "quote_volume": 78296.08789, "trades": 530, "taker_buy_quote": 52112.8769}, {"ts": 1775432940000, "open": 81.87, "high": 81.88, "low": 81.75, "close": 81.79, "volume": 1613.464, "quote_volume": 131987.40929, "trades": 903, "taker_buy_quote": 73282.44987}, {"ts": 1775433000000, "open": 81.79, "high": 81.95, "low": 81.77, "close": 81.95, "volume": 3559.909, "quote_volume": 291368.04161, "trades": 1013, "taker_buy_quote": 235421.61917}, {"ts": 1775433060000, "open": 81.95, "high": 82.0, "low": 81.9, "close": 81.91, "volume": 3363.431, "quote_volume": 275646.75021, "trades": 905, "taker_buy_quote": 142551.87318}, {"ts": 1775433120000, "open": 81.91, "high": 81.96, "low": 81.88, "close": 81.91, "volume": 2469.49, "quote_volume": 202278.06533, "trades": 710, "taker_buy_quote": 78930.78865}, {"ts": 1775433180000, "open": 81.91, "high": 81.92, "low": 81.76, "close": 81.79, "volume": 3933.061, "quote_volume": 321760.46258, "trades": 796, "taker_buy_quote": 73485.82103}, {"ts": 1775433240000, "open": 81.79, "high": 81.89, "low": 81.78, "close": 81.86, "volume": 2843.653, "quote_volume": 232717.40608, "trades": 1011, "taker_buy_quote": 153236.3445}, {"ts": 1775433300000, "open": 81.86, "high": 81.87, "low": 81.82, "close": 81.83, "volume": 1747.043, "quote_volume": 142985.22593, "trades": 472, "taker_buy_quote": 71357.96846}, {"ts": 1775433360000, "open": 81.82, "high": 81.91, "low": 81.82, "close": 81.91, "volume": 2519.425, "quote_volume": 206246.398, "trades": 527, "taker_buy_quote": 145869.49511}, {"ts": 1775433420000, "open": 81.91, "high": 81.94, "low": 81.9, "close": 81.93, "volume": 384.081, "quote_volume": 31459.97867, "trades": 306, "taker_buy_quote": 14588.79274}, {"ts": 1775433480000, "open": 81.93, "high": 81.93, "low": 81.85, "close": 81.86, "volume": 491.909, "quote_volume": 40273.95944, "trades": 313, "taker_buy_quote": 21123.24713}, {"ts": 1775433540000, "open": 81.86, "high": 81.92, "low": 81.82, "close": 81.89, "volume": 2423.357, "quote_volume": 198448.24864, "trades": 699, "taker_buy_quote": 159860.86041}, {"ts": 1775433600000, "open": 81.89, "high": 82.3, "low": 81.89, "close": 82.16, "volume": 13608.958, "quote_volume": 1118063.22681, "trades": 5346, "taker_buy_quote": 586009.29087}, {"ts": 1775433660000, "open": 82.17, "high": 82.77, "low": 82.17, "close": 82.72, "volume": 43664.08, "quote_volume": 3607268.2429, "trades": 11457, "taker_buy_quote": 1789497.01929}, {"ts": 1775433720000, "open": 82.71, "high": 82.76, "low": 82.22, "close": 82.29, "volume": 8545.993, "quote_volume": 704746.21306, "trades": 4427, "taker_buy_quote": 267947.14261}, {"ts": 1775433780000, "open": 82.3, "high": 82.37, "low": 82.24, "close": 82.34, "volume": 4612.111, "quote_volume": 379521.78673, "trades": 1749, "taker_buy_quote": 203434.08271}, {"ts": 1775433840000, "open": 82.34, "high": 82.36, "low": 82.23, "close": 82.3, "volume": 3537.127, "quote_volume": 291030.09618, "trades": 1379, "taker_buy_quote": 200667.28149}, {"ts": 1775433900000, "open": 82.3, "high": 82.54, "low": 82.3, "close": 82.51, "volume": 7260.355, "quote_volume": 598276.15616, "trades": 3052, "taker_buy_quote": 285657.00862}, {"ts": 1775433960000, "open": 82.51, "high": 82.59, "low": 82.45, "close": 82.49, "volume": 3960.702, "quote_volume": 326837.19512, "trades": 2328, "taker_buy_quote": 110127.90129}, {"ts": 1775434020000, "open": 82.48, "high": 82.49, "low": 82.39, "close": 82.47, "volume": 2809.281, "quote_volume": 231605.52645, "trades": 1736, "taker_buy_quote": 49624.25028}, {"ts": 1775434080000, "open": 82.46, "high": 82.47, "low": 82.36, "close": 82.4, "volume": 1766.789, "quote_volume": 145590.14138, "trades": 1310, "taker_buy_quote": 68027.99475}, {"ts": 1775434140000, "open": 82.4, "high": 82.42, "low": 82.27, "close": 82.3, "volume": 4528.133, "quote_volume": 372894.23328, "trades": 1477, "taker_buy_quote": 59849.35079}, {"ts": 1775434200000, "open": 82.3, "high": 82.32, "low": 82.12, "close": 82.12, "volume": 4496.135, "quote_volume": 369694.65204, "trades": 1962, "taker_buy_quote": 106182.92624}, {"ts": 1775434260000, "open": 82.12, "high": 82.22, "low": 82.1, "close": 82.18, "volume": 3431.183, "quote_volume": 281887.31725, "trades": 1177, "taker_buy_quote": 106683.49286}, {"ts": 1775434320000, "open": 82.19, "high": 82.22, "low": 82.17, "close": 82.21, "volume": 2375.924, "quote_volume": 195269.9727, "trades": 1080, "taker_buy_quote": 162268.64092}, {"ts": 1775434380000, "open": 82.22, "high": 82.22, "low": 82.19, "close": 82.19, "volume": 2896.769, "quote_volume": 238144.70984, "trades": 405, "taker_buy_quote": 86487.71145}, {"ts": 1775434440000, "open": 82.19, "high": 82.29, "low": 82.18, "close": 82.27, "volume": 5502.521, "quote_volume": 452504.7414, "trades": 681, "taker_buy_quote": 311732.17281}, {"ts": 1775434500000, "open": 82.27, "high": 82.49, "low": 82.27, "close": 82.49, "volume": 7447.337, "quote_volume": 613769.89157, "trades": 1966, "taker_buy_quote": 327088.31312}, {"ts": 1775434560000, "open": 82.5, "high": 82.55, "low": 82.44, "close": 82.48, "volume": 3222.765, "quote_volume": 265836.70294, "trades": 1348, "taker_buy_quote": 101441.90777}, {"ts": 1775434620000, "open": 82.49, "high": 82.55, "low": 82.37, "close": 82.39, "volume": 8231.808, "quote_volume": 678956.70583, "trades": 1676, "taker_buy_quote": 511164.76655}, {"ts": 1775434680000, "open": 82.39, "high": 82.41, "low": 82.29, "close": 82.29, "volume": 1228.787, "quote_volume": 101179.16967, "trades": 729, "taker_buy_quote": 37538.22049}, {"ts": 1775434740000, "open": 82.28, "high": 82.32, "low": 82.27, "close": 82.28, "volume": 3493.385, "quote_volume": 287498.98266, "trades": 486, "taker_buy_quote": 53177.81881}, {"ts": 1775434800000, "open": 82.27, "high": 82.27, "low": 82.17, "close": 82.17, "volume": 1877.967, "quote_volume": 154395.91602, "trades": 1036, "taker_buy_quote": 44000.59481}, {"ts": 1775434860000, "open": 82.18, "high": 82.18, "low": 81.98, "close": 82.07, "volume": 8952.739, "quote_volume": 734427.0504, "trades": 2118, "taker_buy_quote": 173405.64125}, {"ts": 1775434920000, "open": 82.08, "high": 82.14, "low": 82.04, "close": 82.13, "volume": 3097.799, "quote_volume": 254310.83958, "trades": 852, "taker_buy_quote": 131206.36653}, {"ts": 1775434980000, "open": 82.13, "high": 82.33, "low": 82.11, "close": 82.32, "volume": 4068.228, "quote_volume": 334520.12963, "trades": 1776, "taker_buy_quote": 218030.75309}, {"ts": 1775435040000, "open": 82.33, "high": 82.41, "low": 82.32, "close": 82.39, "volume": 4091.59, "quote_volume": 337080.20982, "trades": 1238, "taker_buy_quote": 94137.97784}, {"ts": 1775435100000, "open": 82.4, "high": 82.46, "low": 82.31, "close": 82.35, "volume": 3077.595, "quote_volume": 253577.01254, "trades": 1160, "taker_buy_quote": 96554.41488}, {"ts": 1775435160000, "open": 82.34, "high": 82.42, "low": 82.3, "close": 82.36, "volume": 3037.659, "quote_volume": 250240.48434, "trades": 1047, "taker_buy_quote": 142042.21964}, {"ts": 1775435220000, "open": 82.37, "high": 82.53, "low": 82.36, "close": 82.39, "volume": 5751.144, "quote_volume": 474158.61251, "trades": 2187, "taker_buy_quote": 266565.51465}, {"ts": 1775435280000, "open": 82.4, "high": 82.52, "low": 82.39, "close": 82.41, "volume": 4873.199, "quote_volume": 401803.74121, "trades": 1480, "taker_buy_quote": 266020.75113}, {"ts": 1775435340000, "open": 82.4, "high": 82.58, "low": 82.4, "close": 82.47, "volume": 5806.537, "quote_volume": 479165.86441, "trades": 1388, "taker_buy_quote": 307685.41202}, {"ts": 1775435400000, "open": 82.48, "high": 82.93, "low": 82.47, "close": 82.91, "volume": 22597.215, "quote_volume": 1870298.56262, "trades": 5817, "taker_buy_quote": 1346037.85314}, {"ts": 1775435460000, "open": 82.91, "high": 82.91, "low": 82.72, "close": 82.89, "volume": 7913.878, "quote_volume": 655283.44198, "trades": 2061, "taker_buy_quote": 313633.37759}, {"ts": 1775435520000, "open": 82.89, "high": 82.89, "low": 82.68, "close": 82.71, "volume": 5421.329, "quote_volume": 448903.81818, "trades": 1709, "taker_buy_quote": 199455.98683}, {"ts": 1775435580000, "open": 82.71, "high": 82.71, "low": 82.58, "close": 82.63, "volume": 2089.661, "quote_volume": 172698.14134, "trades": 1085, "taker_buy_quote": 85486.79387}, {"ts": 1775435640000, "open": 82.64, "high": 82.64, "low": 82.45, "close": 82.48, "volume": 5067.285, "quote_volume": 418306.40589, "trades": 1355, "taker_buy_quote": 176895.76702}, {"ts": 1775435700000, "open": 82.49, "high": 82.54, "low": 82.49, "close": 82.54, "volume": 2111.844, "quote_volume": 174260.36282, "trades": 893, "taker_buy_quote": 34198.04578}, {"ts": 1775435760000, "open": 82.55, "high": 82.58, "low": 82.45, "close": 82.45, "volume": 1080.391, "quote_volume": 89152.50097, "trades": 854, "taker_buy_quote": 26297.25249}, {"ts": 1775435820000, "open": 82.45, "high": 82.6, "low": 82.45, "close": 82.52, "volume": 6582.216, "quote_volume": 543127.82261, "trades": 1226, "taker_buy_quote": 334636.14891}, {"ts": 1775435880000, "open": 82.52, "high": 82.72, "low": 82.52, "close": 82.67, "volume": 5994.446, "quote_volume": 495443.5961, "trades": 1149, "taker_buy_quote": 254942.52702}, {"ts": 1775435940000, "open": 82.67, "high": 82.73, "low": 82.65, "close": 82.68, "volume": 2430.659, "quote_volume": 200992.95998, "trades": 883, "taker_buy_quote": 93302.18844}, {"ts": 1775436000000, "open": 82.67, "high": 82.85, "low": 82.65, "close": 82.84, "volume": 3786.89, "quote_volume": 313361.63166, "trades": 1195, "taker_buy_quote": 252396.78448}, {"ts": 1775436060000, "open": 82.83, "high": 82.97, "low": 82.74, "close": 82.89, "volume": 6020.989, "quote_volume": 498854.33066, "trades": 2614, "taker_buy_quote": 313509.26859}, {"ts": 1775436120000, "open": 82.88, "high": 82.9, "low": 82.84, "close": 82.84, "volume": 2134.822, "quote_volume": 176889.48233, "trades": 945, "taker_buy_quote": 106456.47007}, {"ts": 1775436180000, "open": 82.85, "high": 82.87, "low": 82.78, "close": 82.78, "volume": 5349.613, "quote_volume": 443122.76085, "trades": 1010, "taker_buy_quote": 175856.8461}, {"ts": 1775436240000, "open": 82.79, "high": 82.79, "low": 82.71, "close": 82.76, "volume": 1113.414, "quote_volume": 92140.79538, "trades": 764, "taker_buy_quote": 71286.45598}, {"ts": 1775436300000, "open": 82.76, "high": 82.82, "low": 82.75, "close": 82.77, "volume": 2034.128, "quote_volume": 168373.95725, "trades": 755, "taker_buy_quote": 60515.17156}, {"ts": 1775436360000, "open": 82.77, "high": 82.79, "low": 82.7, "close": 82.7, "volume": 1839.536, "quote_volume": 152216.25823, "trades": 574, "taker_buy_quote": 81064.91069}, {"ts": 1775436420000, "open": 82.71, "high": 82.74, "low": 82.68, "close": 82.68, "volume": 1122.887, "quote_volume": 92863.24514, "trades": 453, "taker_buy_quote": 19961.98273}, {"ts": 1775436480000, "open": 82.68, "high": 82.73, "low": 82.59, "close": 82.6, "volume": 2559.422, "quote_volume": 211557.07398, "trades": 885, "taker_buy_quote": 58815.52765}, {"ts": 1775436540000, "open": 82.6, "high": 82.62, "low": 82.53, "close": 82.55, "volume": 2079.25, "quote_volume": 171662.34222, "trades": 940, "taker_buy_quote": 72135.63435}, {"ts": 1775436600000, "open": 82.55, "high": 82.58, "low": 82.53, "close": 82.54, "volume": 1363.636, "quote_volume": 112566.42934, "trades": 590, "taker_buy_quote": 66107.59979}, {"ts": 1775436660000, "open": 82.55, "high": 82.57, "low": 82.52, "close": 82.52, "volume": 795.077, "quote_volume": 65630.47358, "trades": 672, "taker_buy_quote": 37832.22906}, {"ts": 1775436720000, "open": 82.51, "high": 82.54, "low": 82.49, "close": 82.52, "volume": 1478.43, "quote_volume": 122003.08336, "trades": 558, "taker_buy_quote": 23462.16039}, {"ts": 1775436780000, "open": 82.53, "high": 82.53, "low": 82.39, "close": 82.4, "volume": 26656.636, "quote_volume": 2196782.72616, "trades": 1157, "taker_buy_quote": 1403787.72446}, {"ts": 1775436840000, "open": 82.4, "high": 82.4, "low": 82.35, "close": 82.35, "volume": 10864.429, "quote_volume": 895170.22335, "trades": 865, "taker_buy_quote": 741904.16411}, {"ts": 1775436900000, "open": 82.35, "high": 82.46, "low": 82.35, "close": 82.45, "volume": 3764.565, "quote_volume": 310211.02372, "trades": 756, "taker_buy_quote": 239091.43758}, {"ts": 1775436960000, "open": 82.45, "high": 82.47, "low": 82.4, "close": 82.42, "volume": 1549.922, "quote_volume": 127761.88865, "trades": 688, "taker_buy_quote": 53067.08361}, {"ts": 1775437020000, "open": 82.42, "high": 82.47, "low": 82.4, "close": 82.42, "volume": 1899.518, "quote_volume": 156578.71602, "trades": 798, "taker_buy_quote": 93539.3052}, {"ts": 1775437080000, "open": 82.42, "high": 82.42, "low": 82.32, "close": 82.36, "volume": 1950.762, "quote_volume": 160683.14303, "trades": 1060, "taker_buy_quote": 62937.08366}, {"ts": 1775437140000, "open": 82.37, "high": 82.37, "low": 82.32, "close": 82.32, "volume": 878.72, "quote_volume": 72353.97943, "trades": 347, "taker_buy_quote": 10063.09039}, {"ts": 1775437200000, "open": 82.33, "high": 82.42, "low": 82.33, "close": 82.34, "volume": 3701.873, "quote_volume": 304973.43808, "trades": 1206, "taker_buy_quote": 125295.35192}, {"ts": 1775437260000, "open": 82.35, "high": 82.42, "low": 82.33, "close": 82.4, "volume": 1758.828, "quote_volume": 144881.14589, "trades": 830, "taker_buy_quote": 87658.30993}, {"ts": 1775437320000, "open": 82.4, "high": 82.4, "low": 82.26, "close": 82.26, "volume": 2015.603, "quote_volume": 165985.68122, "trades": 929, "taker_buy_quote": 43396.39993}, {"ts": 1775437380000, "open": 82.26, "high": 82.26, "low": 82.11, "close": 82.18, "volume": 5331.1, "quote_volume": 438035.80903, "trades": 2404, "taker_buy_quote": 113550.75231}, {"ts": 1775437440000, "open": 82.19, "high": 82.19, "low": 82.09, "close": 82.12, "volume": 5524.926, "quote_volume": 453732.04697, "trades": 1559, "taker_buy_quote": 119139.01733}, {"ts": 1775437500000, "open": 82.13, "high": 82.24, "low": 82.13, "close": 82.24, "volume": 2622.301, "quote_volume": 215557.84283, "trades": 854, "taker_buy_quote": 96841.43861}, {"ts": 1775437560000, "open": 82.24, "high": 82.25, "low": 82.14, "close": 82.16, "volume": 1790.999, "quote_volume": 147237.21618, "trades": 837, "taker_buy_quote": 68984.7105}, {"ts": 1775437620000, "open": 82.16, "high": 82.19, "low": 82.08, "close": 82.15, "volume": 4988.563, "quote_volume": 409748.4312, "trades": 1021, "taker_buy_quote": 235615.28902}, {"ts": 1775437680000, "open": 82.15, "high": 82.21, "low": 82.11, "close": 82.12, "volume": 1959.062, "quote_volume": 160962.62631, "trades": 621, "taker_buy_quote": 96510.12938}, {"ts": 1775437740000, "open": 82.11, "high": 82.16, "low": 82.08, "close": 82.14, "volume": 1983.945, "quote_volume": 162908.79953, "trades": 700, "taker_buy_quote": 81590.61233}, {"ts": 1775437800000, "open": 82.15, "high": 82.2, "low": 82.15, "close": 82.19, "volume": 1160.835, "quote_volume": 95397.8035, "trades": 415, "taker_buy_quote": 46406.569}, {"ts": 1775437860000, "open": 82.19, "high": 82.24, "low": 82.17, "close": 82.17, "volume": 1829.237, "quote_volume": 150363.51807, "trades": 706, "taker_buy_quote": 17895.02005}, {"ts": 1775437920000, "open": 82.18, "high": 82.2, "low": 82.09, "close": 82.09, "volume": 2010.459, "quote_volume": 165102.21807, "trades": 669, "taker_buy_quote": 61982.23622}, {"ts": 1775437980000, "open": 82.1, "high": 82.13, "low": 82.03, "close": 82.11, "volume": 2801.289, "quote_volume": 229933.45115, "trades": 724, "taker_buy_quote": 117820.12893}, {"ts": 1775438040000, "open": 82.1, "high": 82.1, "low": 81.97, "close": 81.97, "volume": 6256.085, "quote_volume": 513248.72957, "trades": 1130, "taker_buy_quote": 167279.34483}, {"ts": 1775438100000, "open": 81.97, "high": 82.0, "low": 81.88, "close": 82.0, "volume": 4808.834, "quote_volume": 394074.10601, "trades": 1374, "taker_buy_quote": 187145.48106}, {"ts": 1775438160000, "open": 82.0, "high": 82.0, "low": 81.92, "close": 81.93, "volume": 3179.645, "quote_volume": 260589.96486, "trades": 884, "taker_buy_quote": 92976.72656}, {"ts": 1775438220000, "open": 81.93, "high": 81.99, "low": 81.89, "close": 81.9, "volume": 758.847, "quote_volume": 62193.27543, "trades": 765, "taker_buy_quote": 24799.57715}, {"ts": 1775438280000, "open": 81.9, "high": 81.95, "low": 81.86, "close": 81.9, "volume": 2503.64, "quote_volume": 205041.5018, "trades": 706, "taker_buy_quote": 115773.86902}, {"ts": 1775438340000, "open": 81.91, "high": 81.93, "low": 81.86, "close": 81.9, "volume": 3310.077, "quote_volume": 271115.36255, "trades": 631, "taker_buy_quote": 114915.5219}, {"ts": 1775438400000, "open": 81.9, "high": 81.92, "low": 81.86, "close": 81.87, "volume": 1053.642, "quote_volume": 86288.41256, "trades": 587, "taker_buy_quote": 41464.71291}, {"ts": 1775438460000, "open": 81.87, "high": 81.87, "low": 81.71, "close": 81.76, "volume": 5593.647, "quote_volume": 457420.47169, "trades": 2187, "taker_buy_quote": 165084.50428}, {"ts": 1775438520000, "open": 81.75, "high": 81.82, "low": 81.74, "close": 81.81, "volume": 2715.653, "quote_volume": 222101.71773, "trades": 943, "taker_buy_quote": 45555.06128}, {"ts": 1775438580000, "open": 81.82, "high": 81.9, "low": 81.82, "close": 81.87, "volume": 4468.514, "quote_volume": 365853.93415, "trades": 827, "taker_buy_quote": 88725.76566}, {"ts": 1775438640000, "open": 81.87, "high": 81.89, "low": 81.78, "close": 81.81, "volume": 1520.966, "quote_volume": 124478.24865, "trades": 838, "taker_buy_quote": 78156.80498}, {"ts": 1775438700000, "open": 81.81, "high": 81.9, "low": 81.81, "close": 81.9, "volume": 1794.864, "quote_volume": 146980.62955, "trades": 526, "taker_buy_quote": 97795.7245}, {"ts": 1775438760000, "open": 81.9, "high": 81.95, "low": 81.88, "close": 81.95, "volume": 2425.623, "quote_volume": 198709.88114, "trades": 584, "taker_buy_quote": 32285.04928}, {"ts": 1775438820000, "open": 81.95, "high": 81.96, "low": 81.89, "close": 81.89, "volume": 663.129, "quote_volume": 54326.55706, "trades": 433, "taker_buy_quote": 26609.46595}, {"ts": 1775438880000, "open": 81.89, "high": 81.97, "low": 81.86, "close": 81.92, "volume": 1982.427, "quote_volume": 162424.85346, "trades": 640, "taker_buy_quote": 101295.53211}, {"ts": 1775438940000, "open": 81.93, "high": 81.94, "low": 81.91, "close": 81.93, "volume": 621.457, "quote_volume": 50911.78179, "trades": 276, "taker_buy_quote": 16422.75439}, {"ts": 1775439000000, "open": 81.93, "high": 81.98, "low": 81.88, "close": 81.89, "volume": 3641.915, "quote_volume": 298449.09138, "trades": 978, "taker_buy_quote": 42366.71647}, {"ts": 1775439060000, "open": 81.88, "high": 81.91, "low": 81.82, "close": 81.88, "volume": 1896.352, "quote_volume": 155224.71303, "trades": 735, "taker_buy_quote": 43336.35168}, {"ts": 1775439120000, "open": 81.88, "high": 81.89, "low": 81.8, "close": 81.88, "volume": 781.348, "quote_volume": 63941.20825, "trades": 561, "taker_buy_quote": 21697.64967}, {"ts": 1775439180000, "open": 81.88, "high": 81.93, "low": 81.81, "close": 81.81, "volume": 850.977, "quote_volume": 69676.98952, "trades": 567, "taker_buy_quote": 18214.96112}, {"ts": 1775439240000, "open": 81.82, "high": 81.87, "low": 81.8, "close": 81.86, "volume": 1854.158, "quote_volume": 151713.77148, "trades": 538, "taker_buy_quote": 80640.93415}, {"ts": 1775439300000, "open": 81.86, "high": 81.91, "low": 81.86, "close": 81.89, "volume": 1239.084, "quote_volume": 101437.96421, "trades": 517, "taker_buy_quote": 19300.25018}, {"ts": 1775439360000, "open": 81.9, "high": 81.92, "low": 81.86, "close": 81.86, "volume": 541.687, "quote_volume": 44353.53025, "trades": 287, "taker_buy_quote": 8813.58933}, {"ts": 1775439420000, "open": 81.86, "high": 81.9, "low": 81.8, "close": 81.81, "volume": 648.749, "quote_volume": 53107.42419, "trades": 409, "taker_buy_quote": 16540.2884}, {"ts": 1775439480000, "open": 81.81, "high": 81.9, "low": 81.81, "close": 81.9, "volume": 1169.108, "quote_volume": 95675.74524, "trades": 565, "taker_buy_quote": 37834.78808}, {"ts": 1775439540000, "open": 81.91, "high": 81.99, "low": 81.91, "close": 81.92, "volume": 1293.386, "quote_volume": 106002.16293, "trades": 577, "taker_buy_quote": 30891.22412}, {"ts": 1775439600000, "open": 81.91, "high": 81.91, "low": 81.8, "close": 81.89, "volume": 883.679, "quote_volume": 72327.74073, "trades": 772, "taker_buy_quote": 34299.60736}, {"ts": 1775439660000, "open": 81.88, "high": 81.9, "low": 81.84, "close": 81.85, "volume": 236.077, "quote_volume": 19328.19204, "trades": 281, "taker_buy_quote": 10324.45946}, {"ts": 1775439720000, "open": 81.86, "high": 81.86, "low": 81.78, "close": 81.81, "volume": 597.506, "quote_volume": 48888.18646, "trades": 475, "taker_buy_quote": 9080.04088}, {"ts": 1775439780000, "open": 81.82, "high": 81.84, "low": 81.76, "close": 81.78, "volume": 779.688, "quote_volume": 63778.57018, "trades": 388, "taker_buy_quote": 17245.60747}, {"ts": 1775439840000, "open": 81.79, "high": 81.8, "low": 81.76, "close": 81.78, "volume": 800.045, "quote_volume": 65431.45882, "trades": 301, "taker_buy_quote": 13033.70951}, {"ts": 1775439900000, "open": 81.78, "high": 81.89, "low": 81.78, "close": 81.86, "volume": 2199.501, "quote_volume": 180009.96891, "trades": 977, "taker_buy_quote": 99560.47672}, {"ts": 1775439960000, "open": 81.86, "high": 81.88, "low": 81.81, "close": 81.82, "volume": 589.978, "quote_volume": 48285.70578, "trades": 439, "taker_buy_quote": 14292.79117}, {"ts": 1775440020000, "open": 81.82, "high": 81.92, "low": 81.78, "close": 81.89, "volume": 3042.893, "quote_volume": 249109.11359, "trades": 795, "taker_buy_quote": 177430.72755}, {"ts": 1775440080000, "open": 81.89, "high": 81.92, "low": 81.86, "close": 81.91, "volume": 1034.715, "quote_volume": 84745.1415, "trades": 411, "taker_buy_quote": 48665.08366}, {"ts": 1775440140000, "open": 81.91, "high": 81.95, "low": 81.83, "close": 81.86, "volume": 3056.753, "quote_volume": 250298.39548, "trades": 812, "taker_buy_quote": 53675.31633}, {"ts": 1775440200000, "open": 81.87, "high": 81.95, "low": 81.86, "close": 81.95, "volume": 526.752, "quote_volume": 43149.33654, "trades": 393, "taker_buy_quote": 24006.81558}, {"ts": 1775440260000, "open": 81.95, "high": 82.02, "low": 81.94, "close": 82.02, "volume": 2211.855, "quote_volume": 181335.63733, "trades": 559, "taker_buy_quote": 170706.84}, {"ts": 1775440320000, "open": 82.01, "high": 82.01, "low": 81.96, "close": 81.98, "volume": 742.548, "quote_volume": 60872.43234, "trades": 396, "taker_buy_quote": 25809.70876}, {"ts": 1775440380000, "open": 81.97, "high": 81.97, "low": 81.88, "close": 81.91, "volume": 1119.827, "quote_volume": 91732.68371, "trades": 425, "taker_buy_quote": 61741.91238}, {"ts": 1775440440000, "open": 81.9, "high": 81.91, "low": 81.83, "close": 81.83, "volume": 780.865, "quote_volume": 63924.11423, "trades": 363, "taker_buy_quote": 13353.3179}, {"ts": 1775440500000, "open": 81.82, "high": 81.91, "low": 81.82, "close": 81.88, "volume": 588.188, "quote_volume": 48150.12452, "trades": 481, "taker_buy_quote": 11562.68857}, {"ts": 1775440560000, "open": 81.88, "high": 81.92, "low": 81.85, "close": 81.88, "volume": 1206.153, "quote_volume": 98765.3601, "trades": 447, "taker_buy_quote": 22152.37956}, {"ts": 1775440620000, "open": 81.89, "high": 81.9, "low": 81.71, "close": 81.77, "volume": 5370.374, "quote_volume": 439230.82515, "trades": 924, "taker_buy_quote": 114460.66365}, {"ts": 1775440680000, "open": 81.77, "high": 81.79, "low": 81.76, "close": 81.77, "volume": 722.478, "quote_volume": 59082.06686, "trades": 282, "taker_buy_quote": 31432.45347}, {"ts": 1775440740000, "open": 81.77, "high": 81.77, "low": 81.68, "close": 81.69, "volume": 856.027, "quote_volume": 69939.06756, "trades": 518, "taker_buy_quote": 32045.60774}, {"ts": 1775440800000, "open": 81.7, "high": 81.8, "low": 81.66, "close": 81.77, "volume": 2119.528, "quote_volume": 173192.46541, "trades": 1180, "taker_buy_quote": 107629.78876}, {"ts": 1775440860000, "open": 81.77, "high": 81.84, "low": 81.77, "close": 81.82, "volume": 2343.956, "quote_volume": 191795.54523, "trades": 540, "taker_buy_quote": 176815.02359}, {"ts": 1775440920000, "open": 81.82, "high": 81.85, "low": 81.76, "close": 81.78, "volume": 484.983, "quote_volume": 39673.12527, "trades": 633, "taker_buy_quote": 10939.5506}, {"ts": 1775440980000, "open": 81.77, "high": 81.83, "low": 81.73, "close": 81.83, "volume": 451.634, "quote_volume": 36927.63576, "trades": 450, "taker_buy_quote": 18385.44998}, {"ts": 1775441040000, "open": 81.83, "high": 81.89, "low": 81.82, "close": 81.89, "volume": 771.935, "quote_volume": 63177.14578, "trades": 489, "taker_buy_quote": 39227.96258}, {"ts": 1775441100000, "open": 81.88, "high": 81.94, "low": 81.87, "close": 81.92, "volume": 768.799, "quote_volume": 62975.5544, "trades": 538, "taker_buy_quote": 30412.66672}, {"ts": 1775441160000, "open": 81.92, "high": 81.95, "low": 81.88, "close": 81.92, "volume": 751.031, "quote_volume": 61520.99595, "trades": 481, "taker_buy_quote": 32072.69856}, {"ts": 1775441220000, "open": 81.92, "high": 81.96, "low": 81.91, "close": 81.94, "volume": 767.284, "quote_volume": 62873.3121, "trades": 626, "taker_buy_quote": 20228.15375}, {"ts": 1775441280000, "open": 81.94, "high": 81.95, "low": 81.79, "close": 81.83, "volume": 2663.943, "quote_volume": 218034.44876, "trades": 750, "taker_buy_quote": 16457.37085}, {"ts": 1775441340000, "open": 81.83, "high": 82.02, "low": 81.83, "close": 82.0, "volume": 1718.018, "quote_volume": 140819.17284, "trades": 999, "taker_buy_quote": 104088.20269}, {"ts": 1775441400000, "open": 81.99, "high": 82.25, "low": 81.94, "close": 82.24, "volume": 4624.036, "quote_volume": 379646.67926, "trades": 1716, "taker_buy_quote": 344927.58211}, {"ts": 1775441460000, "open": 82.24, "high": 82.8, "low": 82.23, "close": 82.52, "volume": 13683.977, "quote_volume": 1129726.01228, "trades": 6709, "taker_buy_quote": 585572.35299}, {"ts": 1775441520000, "open": 82.51, "high": 82.71, "low": 82.5, "close": 82.67, "volume": 4922.074, "quote_volume": 406659.52059, "trades": 2859, "taker_buy_quote": 195636.72564}, {"ts": 1775441580000, "open": 82.68, "high": 82.72, "low": 82.56, "close": 82.59, "volume": 5807.399, "quote_volume": 479950.5016, "trades": 2190, "taker_buy_quote": 236287.89978}, {"ts": 1775441640000, "open": 82.59, "high": 82.59, "low": 82.46, "close": 82.47, "volume": 1501.404, "quote_volume": 123895.69672, "trades": 806, "taker_buy_quote": 39887.06475}, {"ts": 1775441700000, "open": 82.47, "high": 82.52, "low": 82.39, "close": 82.42, "volume": 1496.204, "quote_volume": 123386.50112, "trades": 1187, "taker_buy_quote": 37161.41251}, {"ts": 1775441760000, "open": 82.42, "high": 82.56, "low": 82.42, "close": 82.49, "volume": 1440.134, "quote_volume": 118816.93808, "trades": 1206, "taker_buy_quote": 57942.73303}, {"ts": 1775441820000, "open": 82.49, "high": 82.63, "low": 82.45, "close": 82.46, "volume": 4500.154, "quote_volume": 371400.97791, "trades": 1343, "taker_buy_quote": 209049.91039}, {"ts": 1775441880000, "open": 82.47, "high": 82.47, "low": 82.39, "close": 82.43, "volume": 1982.296, "quote_volume": 163405.7872, "trades": 485, "taker_buy_quote": 47483.13558}, {"ts": 1775441940000, "open": 82.44, "high": 82.62, "low": 82.44, "close": 82.55, "volume": 3902.595, "quote_volume": 322096.95981, "trades": 1681, "taker_buy_quote": 233168.90057}, {"ts": 1775442000000, "open": 82.54, "high": 82.61, "low": 82.52, "close": 82.57, "volume": 2912.329, "quote_volume": 240426.76569, "trades": 1486, "taker_buy_quote": 93087.99516}, {"ts": 1775442060000, "open": 82.57, "high": 82.67, "low": 82.56, "close": 82.56, "volume": 1591.371, "quote_volume": 131445.08235, "trades": 1003, "taker_buy_quote": 54581.30171}, {"ts": 1775442120000, "open": 82.55, "high": 82.55, "low": 82.42, "close": 82.46, "volume": 2136.95, "quote_volume": 176246.37663, "trades": 971, "taker_buy_quote": 61599.65949}, {"ts": 1775442180000, "open": 82.45, "high": 82.45, "low": 82.36, "close": 82.39, "volume": 4264.848, "quote_volume": 351398.88118, "trades": 1115, "taker_buy_quote": 43855.74005}, {"ts": 1775442240000, "open": 82.39, "high": 82.41, "low": 82.34, "close": 82.35, "volume": 916.155, "quote_volume": 75465.35299, "trades": 471, "taker_buy_quote": 35747.86733}, {"ts": 1775442300000, "open": 82.35, "high": 82.36, "low": 82.26, "close": 82.29, "volume": 759.665, "quote_volume": 62530.01828, "trades": 677, "taker_buy_quote": 21384.86135}, {"ts": 1775442360000, "open": 82.29, "high": 82.37, "low": 82.29, "close": 82.36, "volume": 3662.563, "quote_volume": 301562.8062, "trades": 853, "taker_buy_quote": 251323.59402}, {"ts": 1775442420000, "open": 82.35, "high": 82.36, "low": 82.27, "close": 82.34, "volume": 683.59, "quote_volume": 56264.20625, "trades": 526, "taker_buy_quote": 33189.62717}, {"ts": 1775442480000, "open": 82.33, "high": 82.43, "low": 82.33, "close": 82.42, "volume": 951.256, "quote_volume": 78358.71793, "trades": 402, "taker_buy_quote": 63269.69077}, {"ts": 1775442540000, "open": 82.43, "high": 82.55, "low": 82.43, "close": 82.51, "volume": 4684.242, "quote_volume": 386427.35628, "trades": 1039, "taker_buy_quote": 322144.03345}, {"ts": 1775442600000, "open": 82.52, "high": 82.7, "low": 82.52, "close": 82.59, "volume": 2645.618, "quote_volume": 218577.2436, "trades": 1885, "taker_buy_quote": 147181.41268}, {"ts": 1775442660000, "open": 82.59, "high": 82.63, "low": 82.53, "close": 82.53, "volume": 3493.875, "quote_volume": 288575.97828, "trades": 917, "taker_buy_quote": 55976.35123}, {"ts": 1775442720000, "open": 82.54, "high": 82.74, "low": 82.54, "close": 82.69, "volume": 9564.592, "quote_volume": 790632.55218, "trades": 1613, "taker_buy_quote": 559696.9278}, {"ts": 1775442780000, "open": 82.69, "high": 82.76, "low": 82.68, "close": 82.72, "volume": 4208.408, "quote_volume": 348171.32033, "trades": 1218, "taker_buy_quote": 193375.55163}, {"ts": 1775442840000, "open": 82.71, "high": 82.71, "low": 82.62, "close": 82.65, "volume": 2269.49, "quote_volume": 187593.466, "trades": 754, "taker_buy_quote": 18270.88339}, {"ts": 1775442900000, "open": 82.65, "high": 82.68, "low": 82.6, "close": 82.64, "volume": 2098.354, "quote_volume": 173402.72733, "trades": 949, "taker_buy_quote": 71503.12281}, {"ts": 1775442960000, "open": 82.64, "high": 82.69, "low": 82.64, "close": 82.65, "volume": 356.798, "quote_volume": 29492.55432, "trades": 325, "taker_buy_quote": 16197.857}, {"ts": 1775443020000, "open": 82.65, "high": 82.66, "low": 82.59, "close": 82.61, "volume": 1019.801, "quote_volume": 84249.30762, "trades": 459, "taker_buy_quote": 19875.01484}, {"ts": 1775443080000, "open": 82.61, "high": 82.62, "low": 82.5, "close": 82.62, "volume": 1044.284, "quote_volume": 86227.41451, "trades": 591, "taker_buy_quote": 32982.04806}, {"ts": 1775443140000, "open": 82.61, "high": 82.61, "low": 82.55, "close": 82.6, "volume": 1127.397, "quote_volume": 93112.02961, "trades": 422, "taker_buy_quote": 63640.21491}, {"ts": 1775443200000, "open": 82.61, "high": 82.61, "low": 82.5, "close": 82.53, "volume": 993.341, "quote_volume": 82016.22085, "trades": 383, "taker_buy_quote": 13608.09269}, {"ts": 1775443260000, "open": 82.53, "high": 82.53, "low": 82.45, "close": 82.45, "volume": 1495.193, "quote_volume": 123346.40388, "trades": 516, "taker_buy_quote": 25981.06787}, {"ts": 1775443320000, "open": 82.46, "high": 82.54, "low": 82.46, "close": 82.54, "volume": 592.184, "quote_volume": 48853.88125, "trades": 371, "taker_buy_quote": 43437.43186}, {"ts": 1775443380000, "open": 82.54, "high": 82.56, "low": 82.49, "close": 82.49, "volume": 850.512, "quote_volume": 70201.43048, "trades": 382, "taker_buy_quote": 18364.09006}, {"ts": 1775443440000, "open": 82.5, "high": 82.51, "low": 82.44, "close": 82.51, "volume": 514.059, "quote_volume": 42392.28299, "trades": 453, "taker_buy_quote": 21393.09878}, {"ts": 1775443500000, "open": 82.51, "high": 82.54, "low": 82.5, "close": 82.5, "volume": 812.739, "quote_volume": 67060.12636, "trades": 413, "taker_buy_quote": 41528.02312}, {"ts": 1775443560000, "open": 82.51, "high": 82.61, "low": 82.51, "close": 82.58, "volume": 2624.561, "quote_volume": 216683.53582, "trades": 872, "taker_buy_quote": 172331.84987}, {"ts": 1775443620000, "open": 82.58, "high": 82.62, "low": 82.56, "close": 82.56, "volume": 889.153, "quote_volume": 73422.29417, "trades": 507, "taker_buy_quote": 38525.83094}, {"ts": 1775443680000, "open": 82.56, "high": 82.58, "low": 82.55, "close": 82.57, "volume": 579.762, "quote_volume": 47870.85478, "trades": 233, "taker_buy_quote": 15914.21204}, {"ts": 1775443740000, "open": 82.57, "high": 82.6, "low": 82.52, "close": 82.53, "volume": 851.605, "quote_volume": 70316.78733, "trades": 460, "taker_buy_quote": 20702.33319}, {"ts": 1775443800000, "open": 82.52, "high": 82.54, "low": 82.5, "close": 82.53, "volume": 261.458, "quote_volume": 21573.65198, "trades": 248, "taker_buy_quote": 12695.28772}, {"ts": 1775443860000, "open": 82.53, "high": 82.57, "low": 82.53, "close": 82.55, "volume": 298.255, "quote_volume": 24619.34753, "trades": 219, "taker_buy_quote": 16022.30748}, {"ts": 1775443920000, "open": 82.56, "high": 82.57, "low": 82.54, "close": 82.54, "volume": 793.347, "quote_volume": 65490.37318, "trades": 252, "taker_buy_quote": 11333.63379}, {"ts": 1775443980000, "open": 82.53, "high": 82.53, "low": 82.44, "close": 82.48, "volume": 432.193, "quote_volume": 35644.91141, "trades": 560, "taker_buy_quote": 7278.82548}, {"ts": 1775444040000, "open": 82.48, "high": 82.49, "low": 82.45, "close": 82.45, "volume": 474.406, "quote_volume": 39121.82454, "trades": 250, "taker_buy_quote": 5375.57509}, {"ts": 1775444100000, "open": 82.45, "high": 82.45, "low": 82.43, "close": 82.44, "volume": 2546.639, "quote_volume": 209942.49944, "trades": 361, "taker_buy_quote": 109048.74524}, {"ts": 1775444160000, "open": 82.45, "high": 82.47, "low": 82.43, "close": 82.46, "volume": 1221.33, "quote_volume": 100706.71809, "trades": 327, "taker_buy_quote": 32349.91466}, {"ts": 1775444220000, "open": 82.46, "high": 82.47, "low": 82.44, "close": 82.47, "volume": 785.933, "quote_volume": 64806.32484, "trades": 241, "taker_buy_quote": 6565.03916}, {"ts": 1775444280000, "open": 82.46, "high": 82.49, "low": 82.46, "close": 82.48, "volume": 804.896, "quote_volume": 66384.44667, "trades": 202, "taker_buy_quote": 30958.91029}, {"ts": 1775444340000, "open": 82.47, "high": 82.47, "low": 82.41, "close": 82.41, "volume": 1096.088, "quote_volume": 90373.53918, "trades": 353, "taker_buy_quote": 1129.41981}, {"ts": 1775444400000, "open": 82.41, "high": 82.44, "low": 82.4, "close": 82.44, "volume": 392.346, "quote_volume": 32333.64849, "trades": 219, "taker_buy_quote": 19068.67605}, {"ts": 1775444460000, "open": 82.43, "high": 82.48, "low": 82.43, "close": 82.45, "volume": 912.101, "quote_volume": 75214.46503, "trades": 384, "taker_buy_quote": 23597.48403}, {"ts": 1775444520000, "open": 82.46, "high": 82.46, "low": 82.4, "close": 82.41, "volume": 1138.916, "quote_volume": 93887.43073, "trades": 554, "taker_buy_quote": 21868.34272}, {"ts": 1775444580000, "open": 82.41, "high": 82.43, "low": 82.32, "close": 82.33, "volume": 3091.758, "quote_volume": 254658.59456, "trades": 655, "taker_buy_quote": 94844.63016}, {"ts": 1775444640000, "open": 82.34, "high": 82.37, "low": 82.31, "close": 82.34, "volume": 2824.955, "quote_volume": 232606.46059, "trades": 557, "taker_buy_quote": 117189.79947}, {"ts": 1775444700000, "open": 82.34, "high": 82.34, "low": 82.27, "close": 82.34, "volume": 1435.405, "quote_volume": 118135.81159, "trades": 557, "taker_buy_quote": 33742.82819}, {"ts": 1775444760000, "open": 82.33, "high": 82.38, "low": 82.32, "close": 82.34, "volume": 1201.649, "quote_volume": 98944.36678, "trades": 536, "taker_buy_quote": 32823.0489}, {"ts": 1775444820000, "open": 82.33, "high": 82.33, "low": 82.26, "close": 82.28, "volume": 811.33, "quote_volume": 66752.13233, "trades": 443, "taker_buy_quote": 8079.84482}, {"ts": 1775444880000, "open": 82.28, "high": 82.29, "low": 82.23, "close": 82.27, "volume": 530.661, "quote_volume": 43652.36711, "trades": 610, "taker_buy_quote": 9306.39804}, {"ts": 1775444940000, "open": 82.26, "high": 82.27, "low": 82.21, "close": 82.27, "volume": 1496.277, "quote_volume": 123040.54782, "trades": 480, "taker_buy_quote": 67968.60722}, {"ts": 1775445000000, "open": 82.27, "high": 82.41, "low": 82.26, "close": 82.34, "volume": 1556.496, "quote_volume": 128197.46742, "trades": 890, "taker_buy_quote": 79736.57895}, {"ts": 1775445060000, "open": 82.34, "high": 82.34, "low": 82.32, "close": 82.34, "volume": 418.056, "quote_volume": 34418.95039, "trades": 153, "taker_buy_quote": 12834.28102}, {"ts": 1775445120000, "open": 82.33, "high": 82.35, "low": 82.29, "close": 82.31, "volume": 1993.335, "quote_volume": 164079.19441, "trades": 576, "taker_buy_quote": 44097.84568}, {"ts": 1775445180000, "open": 82.3, "high": 82.3, "low": 82.24, "close": 82.25, "volume": 1618.905, "quote_volume": 133183.26366, "trades": 458, "taker_buy_quote": 36907.84193}, {"ts": 1775445240000, "open": 82.25, "high": 82.26, "low": 82.13, "close": 82.13, "volume": 2734.082, "quote_volume": 224675.04266, "trades": 733, "taker_buy_quote": 68528.45899}, {"ts": 1775445300000, "open": 82.14, "high": 82.19, "low": 82.14, "close": 82.17, "volume": 639.923, "quote_volume": 52582.43875, "trades": 354, "taker_buy_quote": 24859.24503}, {"ts": 1775445360000, "open": 82.17, "high": 82.19, "low": 82.11, "close": 82.14, "volume": 1124.122, "quote_volume": 92342.88241, "trades": 392, "taker_buy_quote": 6297.25648}, {"ts": 1775445420000, "open": 82.15, "high": 82.17, "low": 82.12, "close": 82.14, "volume": 356.413, "quote_volume": 29275.00601, "trades": 261, "taker_buy_quote": 13011.47634}, {"ts": 1775445480000, "open": 82.14, "high": 82.19, "low": 82.08, "close": 82.19, "volume": 4176.028, "quote_volume": 342933.88359, "trades": 1005, "taker_buy_quote": 121012.10691}, {"ts": 1775445540000, "open": 82.19, "high": 82.21, "low": 82.0, "close": 82.0, "volume": 10614.153, "quote_volume": 871285.78815, "trades": 2496, "taker_buy_quote": 277952.18648}, {"ts": 1775445600000, "open": 81.99, "high": 82.17, "low": 81.96, "close": 82.14, "volume": 1114.693, "quote_volume": 91437.85132, "trades": 1110, "taker_buy_quote": 38565.69387}, {"ts": 1775445660000, "open": 82.14, "high": 82.15, "low": 82.03, "close": 82.04, "volume": 3589.284, "quote_volume": 294580.22221, "trades": 1002, "taker_buy_quote": 86632.29347}, {"ts": 1775445720000, "open": 82.04, "high": 82.04, "low": 81.97, "close": 82.01, "volume": 3622.902, "quote_volume": 297076.66416, "trades": 748, "taker_buy_quote": 83919.32281}, {"ts": 1775445780000, "open": 82.01, "high": 82.03, "low": 81.98, "close": 81.99, "volume": 7300.934, "quote_volume": 598664.14683, "trades": 447, "taker_buy_quote": 463736.2818}, {"ts": 1775445840000, "open": 82.0, "high": 82.09, "low": 82.0, "close": 82.08, "volume": 2433.206, "quote_volume": 199651.69527, "trades": 652, "taker_buy_quote": 109444.4969}, {"ts": 1775445900000, "open": 82.08, "high": 82.12, "low": 82.06, "close": 82.09, "volume": 8507.392, "quote_volume": 698377.97847, "trades": 686, "taker_buy_quote": 604386.45923}, {"ts": 1775445960000, "open": 82.09, "high": 82.09, "low": 82.05, "close": 82.05, "volume": 1404.168, "quote_volume": 115242.45822, "trades": 303, "taker_buy_quote": 6003.43665}, {"ts": 1775446020000, "open": 82.05, "high": 82.06, "low": 82.03, "close": 82.05, "volume": 3738.364, "quote_volume": 306696.01759, "trades": 501, "taker_buy_quote": 208119.78866}, {"ts": 1775446080000, "open": 82.06, "high": 82.09, "low": 82.03, "close": 82.08, "volume": 3428.033, "quote_volume": 281307.14664, "trades": 430, "taker_buy_quote": 210337.27151}, {"ts": 1775446140000, "open": 82.08, "high": 82.08, "low": 82.04, "close": 82.05, "volume": 2067.625, "quote_volume": 169653.41456, "trades": 348, "taker_buy_quote": 8946.4914}, {"ts": 1775446200000, "open": 82.05, "high": 82.07, "low": 82.04, "close": 82.06, "volume": 1384.027, "quote_volume": 113558.82518, "trades": 481, "taker_buy_quote": 22468.98437}, {"ts": 1775446260000, "open": 82.07, "high": 82.09, "low": 82.04, "close": 82.06, "volume": 4257.464, "quote_volume": 349372.45547, "trades": 361, "taker_buy_quote": 24601.16884}, {"ts": 1775446320000, "open": 82.07, "high": 82.11, "low": 82.01, "close": 82.1, "volume": 3102.483, "quote_volume": 254658.86124, "trades": 877, "taker_buy_quote": 179212.28381}, {"ts": 1775446380000, "open": 82.09, "high": 82.09, "low": 82.04, "close": 82.05, "volume": 784.643, "quote_volume": 64393.40032, "trades": 274, "taker_buy_quote": 2276.58757}, {"ts": 1775446440000, "open": 82.05, "high": 82.1, "low": 82.04, "close": 82.07, "volume": 1543.49, "quote_volume": 126683.36213, "trades": 597, "taker_buy_quote": 20836.98142}, {"ts": 1775446500000, "open": 82.07, "high": 82.09, "low": 82.06, "close": 82.07, "volume": 333.233, "quote_volume": 27349.1924, "trades": 226, "taker_buy_quote": 5857.16385}, {"ts": 1775446560000, "open": 82.08, "high": 82.17, "low": 82.08, "close": 82.16, "volume": 2806.108, "quote_volume": 230412.80057, "trades": 429, "taker_buy_quote": 197431.15264}, {"ts": 1775446620000, "open": 82.17, "high": 82.18, "low": 82.15, "close": 82.15, "volume": 276.154, "quote_volume": 22691.20292, "trades": 156, "taker_buy_quote": 1631.53001}, {"ts": 1775446680000, "open": 82.14, "high": 82.14, "low": 82.11, "close": 82.12, "volume": 536.377, "quote_volume": 44051.67323, "trades": 278, "taker_buy_quote": 8877.2381}, {"ts": 1775446740000, "open": 82.12, "high": 82.12, "low": 82.09, "close": 82.09, "volume": 589.705, "quote_volume": 48414.37277, "trades": 130, "taker_buy_quote": 3137.1506}, {"ts": 1775446800000, "open": 82.09, "high": 82.1, "low": 82.01, "close": 82.04, "volume": 1648.782, "quote_volume": 135259.0299, "trades": 482, "taker_buy_quote": 23206.99076}, {"ts": 1775446860000, "open": 82.03, "high": 82.04, "low": 81.95, "close": 81.96, "volume": 1416.104, "quote_volume": 116096.71136, "trades": 365, "taker_buy_quote": 7886.75438}, {"ts": 1775446920000, "open": 81.95, "high": 82.02, "low": 81.95, "close": 82.0, "volume": 471.924, "quote_volume": 38698.92619, "trades": 276, "taker_buy_quote": 19302.63977}, {"ts": 1775446980000, "open": 82.01, "high": 82.04, "low": 82.0, "close": 82.04, "volume": 307.987, "quote_volume": 25260.91933, "trades": 212, "taker_buy_quote": 18729.23709}, {"ts": 1775447040000, "open": 82.04, "high": 82.04, "low": 81.98, "close": 82.02, "volume": 1166.481, "quote_volume": 95660.03106, "trades": 339, "taker_buy_quote": 7077.05588}, {"ts": 1775447100000, "open": 82.02, "high": 82.02, "low": 81.98, "close": 81.98, "volume": 536.988, "quote_volume": 44028.02507, "trades": 294, "taker_buy_quote": 5578.91859}, {"ts": 1775447160000, "open": 81.98, "high": 82.06, "low": 81.94, "close": 82.05, "volume": 786.251, "quote_volume": 64474.67915, "trades": 462, "taker_buy_quote": 27572.20431}, {"ts": 1775447220000, "open": 82.06, "high": 82.08, "low": 82.0, "close": 82.03, "volume": 668.356, "quote_volume": 54828.19794, "trades": 391, "taker_buy_quote": 21673.92263}, {"ts": 1775447280000, "open": 82.03, "high": 82.04, "low": 82.02, "close": 82.04, "volume": 770.405, "quote_volume": 63200.67198, "trades": 136, "taker_buy_quote": 57478.9397}, {"ts": 1775447340000, "open": 82.04, "high": 82.06, "low": 82.02, "close": 82.04, "volume": 290.301, "quote_volume": 23816.19626, "trades": 179, "taker_buy_quote": 10296.04284}, {"ts": 1775447400000, "open": 82.05, "high": 82.09, "low": 82.04, "close": 82.08, "volume": 245.99, "quote_volume": 20190.67601, "trades": 193, "taker_buy_quote": 4648.82926}, {"ts": 1775447460000, "open": 82.09, "high": 82.09, "low": 81.99, "close": 81.99, "volume": 1027.295, "quote_volume": 84280.42046, "trades": 403, "taker_buy_quote": 13967.92324}, {"ts": 1775447520000, "open": 81.99, "high": 82.01, "low": 81.95, "close": 81.96, "volume": 753.494, "quote_volume": 61779.22508, "trades": 409, "taker_buy_quote": 16496.74593}, {"ts": 1775447580000, "open": 81.96, "high": 81.99, "low": 81.96, "close": 81.99, "volume": 3253.347, "quote_volume": 266721.5064, "trades": 501, "taker_buy_quote": 125853.0782}, {"ts": 1775447640000, "open": 81.99, "high": 82.01, "low": 81.98, "close": 82.01, "volume": 3266.886, "quote_volume": 267870.33513, "trades": 460, "taker_buy_quote": 107038.08779}, {"ts": 1775447700000, "open": 82.01, "high": 82.05, "low": 82.0, "close": 82.01, "volume": 563.686, "quote_volume": 46228.95308, "trades": 494, "taker_buy_quote": 15904.52089}, {"ts": 1775447760000, "open": 82.02, "high": 82.06, "low": 82.0, "close": 82.05, "volume": 343.784, "quote_volume": 28204.0534, "trades": 204, "taker_buy_quote": 16182.43177}, {"ts": 1775447820000, "open": 82.06, "high": 82.06, "low": 82.01, "close": 82.04, "volume": 1182.433, "quote_volume": 96999.72264, "trades": 253, "taker_buy_quote": 15221.88426}, {"ts": 1775447880000, "open": 82.03, "high": 82.05, "low": 82.01, "close": 82.05, "volume": 1040.788, "quote_volume": 85383.68306, "trades": 291, "taker_buy_quote": 25258.52848}, {"ts": 1775447940000, "open": 82.05, "high": 82.11, "low": 82.05, "close": 82.11, "volume": 175.271, "quote_volume": 14385.9034, "trades": 135, "taker_buy_quote": 5310.7025}, {"ts": 1775448000000, "open": 82.11, "high": 82.21, "low": 82.11, "close": 82.2, "volume": 1208.76, "quote_volume": 99325.11997, "trades": 438, "taker_buy_quote": 69083.8187}, {"ts": 1775448060000, "open": 82.2, "high": 82.21, "low": 82.17, "close": 82.18, "volume": 1442.122, "quote_volume": 118527.40599, "trades": 377, "taker_buy_quote": 45688.17888}, {"ts": 1775448120000, "open": 82.19, "high": 82.34, "low": 82.17, "close": 82.3, "volume": 7111.672, "quote_volume": 585196.60197, "trades": 1183, "taker_buy_quote": 469045.08061}, {"ts": 1775448180000, "open": 82.3, "high": 82.32, "low": 82.25, "close": 82.28, "volume": 925.556, "quote_volume": 76157.99232, "trades": 424, "taker_buy_quote": 27882.58139}, {"ts": 1775448240000, "open": 82.28, "high": 82.34, "low": 82.26, "close": 82.32, "volume": 1969.87, "quote_volume": 162143.75205, "trades": 358, "taker_buy_quote": 130008.61831}, {"ts": 1775448300000, "open": 82.32, "high": 82.33, "low": 82.25, "close": 82.25, "volume": 738.021, "quote_volume": 60723.71567, "trades": 230, "taker_buy_quote": 3695.76316}, {"ts": 1775448360000, "open": 82.25, "high": 82.27, "low": 82.17, "close": 82.21, "volume": 781.257, "quote_volume": 64220.02706, "trades": 402, "taker_buy_quote": 7631.02817}, {"ts": 1775448420000, "open": 82.22, "high": 82.23, "low": 82.08, "close": 82.09, "volume": 1954.012, "quote_volume": 160513.92483, "trades": 448, "taker_buy_quote": 10971.20261}, {"ts": 1775448480000, "open": 82.08, "high": 82.09, "low": 82.01, "close": 82.08, "volume": 1251.612, "quote_volume": 102704.78254, "trades": 488, "taker_buy_quote": 38342.81805}, {"ts": 1775448540000, "open": 82.07, "high": 82.08, "low": 82.04, "close": 82.06, "volume": 455.812, "quote_volume": 37401.30576, "trades": 294, "taker_buy_quote": 23843.82647}, {"ts": 1775448600000, "open": 82.05, "high": 82.06, "low": 81.95, "close": 81.97, "volume": 2218.203, "quote_volume": 181851.36845, "trades": 585, "taker_buy_quote": 13675.65434}, {"ts": 1775448660000, "open": 81.97, "high": 82.03, "low": 81.97, "close": 82.03, "volume": 215.167, "quote_volume": 17643.06345, "trades": 210, "taker_buy_quote": 12734.41034}, {"ts": 1775448720000, "open": 82.03, "high": 82.06, "low": 82.03, "close": 82.04, "volume": 697.692, "quote_volume": 57237.61984, "trades": 307, "taker_buy_quote": 24290.05112}, {"ts": 1775448780000, "open": 82.05, "high": 82.06, "low": 82.02, "close": 82.03, "volume": 102.464, "quote_volume": 8406.31639, "trades": 205, "taker_buy_quote": 3250.88437}, {"ts": 1775448840000, "open": 82.04, "high": 82.07, "low": 82.01, "close": 82.06, "volume": 2415.357, "quote_volume": 198176.71991, "trades": 391, "taker_buy_quote": 150865.35705}, {"ts": 1775448900000, "open": 82.05, "high": 82.05, "low": 82.0, "close": 82.01, "volume": 777.42, "quote_volume": 63762.72539, "trades": 233, "taker_buy_quote": 8113.4142}, {"ts": 1775448960000, "open": 82.0, "high": 82.01, "low": 81.97, "close": 81.97, "volume": 417.114, "quote_volume": 34195.1754, "trades": 254, "taker_buy_quote": 7071.7589}, {"ts": 1775449020000, "open": 81.98, "high": 82.0, "low": 81.97, "close": 81.99, "volume": 359.921, "quote_volume": 29509.38676, "trades": 147, "taker_buy_quote": 4966.10682}, {"ts": 1775449080000, "open": 82.0, "high": 82.03, "low": 81.99, "close": 82.0, "volume": 973.179, "quote_volume": 79817.79282, "trades": 261, "taker_buy_quote": 44838.54908}, {"ts": 1775449140000, "open": 82.0, "high": 82.02, "low": 81.87, "close": 81.88, "volume": 3260.765, "quote_volume": 267246.46075, "trades": 673, "taker_buy_quote": 14818.33784}, {"ts": 1775449200000, "open": 81.89, "high": 81.89, "low": 81.79, "close": 81.84, "volume": 4592.863, "quote_volume": 375837.55673, "trades": 1028, "taker_buy_quote": 51173.00306}, {"ts": 1775449260000, "open": 81.84, "high": 81.87, "low": 81.83, "close": 81.84, "volume": 775.083, "quote_volume": 63438.04318, "trades": 240, "taker_buy_quote": 24459.13929}, {"ts": 1775449320000, "open": 81.84, "high": 81.85, "low": 81.82, "close": 81.83, "volume": 419.948, "quote_volume": 34366.4353, "trades": 198, "taker_buy_quote": 5294.56026}, {"ts": 1775449380000, "open": 81.83, "high": 81.87, "low": 81.83, "close": 81.83, "volume": 618.174, "quote_volume": 50600.38058, "trades": 289, "taker_buy_quote": 27019.21484}, {"ts": 1775449440000, "open": 81.84, "high": 81.84, "low": 81.8, "close": 81.84, "volume": 223.928, "quote_volume": 18321.80925, "trades": 200, "taker_buy_quote": 7572.16781}, {"ts": 1775449500000, "open": 81.84, "high": 81.84, "low": 81.8, "close": 81.82, "volume": 187.596, "quote_volume": 15347.94918, "trades": 154, "taker_buy_quote": 3902.12501}, {"ts": 1775449560000, "open": 81.82, "high": 81.84, "low": 81.81, "close": 81.84, "volume": 1284.465, "quote_volume": 105098.26787, "trades": 123, "taker_buy_quote": 88766.26594}, {"ts": 1775449620000, "open": 81.83, "high": 81.86, "low": 81.83, "close": 81.85, "volume": 424.7, "quote_volume": 34760.01385, "trades": 264, "taker_buy_quote": 15713.7461}, {"ts": 1775449680000, "open": 81.85, "high": 81.87, "low": 81.84, "close": 81.86, "volume": 1111.712, "quote_volume": 90999.60467, "trades": 253, "taker_buy_quote": 15151.76264}, {"ts": 1775449740000, "open": 81.86, "high": 81.87, "low": 81.86, "close": 81.87, "volume": 77.94, "quote_volume": 6380.31438, "trades": 49, "taker_buy_quote": 1195.13826}, {"ts": 1775449800000, "open": 81.86, "high": 81.87, "low": 81.83, "close": 81.83, "volume": 540.018, "quote_volume": 44201.95867, "trades": 243, "taker_buy_quote": 6248.96312}, {"ts": 1775449860000, "open": 81.84, "high": 81.87, "low": 81.83, "close": 81.87, "volume": 232.148, "quote_volume": 19000.10425, "trades": 181, "taker_buy_quote": 11107.65442}, {"ts": 1775449920000, "open": 81.87, "high": 81.9, "low": 81.87, "close": 81.9, "volume": 381.523, "quote_volume": 31240.39371, "trades": 116, "taker_buy_quote": 27760.65686}, {"ts": 1775449980000, "open": 81.9, "high": 81.9, "low": 81.84, "close": 81.85, "volume": 336.377, "quote_volume": 27538.86281, "trades": 276, "taker_buy_quote": 4898.33092}, {"ts": 1775450040000, "open": 81.85, "high": 81.91, "low": 81.85, "close": 81.89, "volume": 399.097, "quote_volume": 32681.82447, "trades": 162, "taker_buy_quote": 26730.03358}, {"ts": 1775450100000, "open": 81.88, "high": 82.03, "low": 81.88, "close": 82.03, "volume": 2727.049, "quote_volume": 223550.33327, "trades": 489, "taker_buy_quote": 211386.40859}, {"ts": 1775450160000, "open": 82.02, "high": 82.1, "low": 82.02, "close": 82.1, "volume": 675.056, "quote_volume": 55412.99465, "trades": 329, "taker_buy_quote": 45012.5705}, {"ts": 1775450220000, "open": 82.1, "high": 82.19, "low": 82.09, "close": 82.16, "volume": 829.781, "quote_volume": 68154.84308, "trades": 297, "taker_buy_quote": 54184.41269}, {"ts": 1775450280000, "open": 82.16, "high": 82.19, "low": 82.15, "close": 82.19, "volume": 233.658, "quote_volume": 19201.42221, "trades": 264, "taker_buy_quote": 16132.61433}, {"ts": 1775450340000, "open": 82.18, "high": 82.2, "low": 82.13, "close": 82.17, "volume": 1077.209, "quote_volume": 88515.19556, "trades": 485, "taker_buy_quote": 58259.64383}, {"ts": 1775450400000, "open": 82.17, "high": 82.2, "low": 82.14, "close": 82.16, "volume": 431.504, "quote_volume": 35458.513, "trades": 251, "taker_buy_quote": 4577.99687}, {"ts": 1775450460000, "open": 82.17, "high": 82.2, "low": 82.16, "close": 82.19, "volume": 453.897, "quote_volume": 37299.04126, "trades": 203, "taker_buy_quote": 33004.70464}, {"ts": 1775450520000, "open": 82.18, "high": 82.21, "low": 82.17, "close": 82.17, "volume": 932.299, "quote_volume": 76625.03434, "trades": 276, "taker_buy_quote": 28718.1459}, {"ts": 1775450580000, "open": 82.18, "high": 82.2, "low": 82.17, "close": 82.19, "volume": 703.698, "quote_volume": 57832.14023, "trades": 135, "taker_buy_quote": 54326.4865}, {"ts": 1775450640000, "open": 82.18, "high": 82.19, "low": 82.13, "close": 82.14, "volume": 415.974, "quote_volume": 34168.9152, "trades": 238, "taker_buy_quote": 5453.54581}, {"ts": 1775450700000, "open": 82.14, "high": 82.18, "low": 82.13, "close": 82.14, "volume": 490.367, "quote_volume": 40287.48314, "trades": 329, "taker_buy_quote": 19546.11496}, {"ts": 1775450760000, "open": 82.14, "high": 82.19, "low": 82.14, "close": 82.15, "volume": 401.084, "quote_volume": 32954.04112, "trades": 273, "taker_buy_quote": 6064.89463}, {"ts": 1775450820000, "open": 82.15, "high": 82.15, "low": 82.1, "close": 82.13, "volume": 240.647, "quote_volume": 19762.28214, "trades": 191, "taker_buy_quote": 6890.13932}, {"ts": 1775450880000, "open": 82.13, "high": 82.14, "low": 82.11, "close": 82.12, "volume": 220.115, "quote_volume": 18076.97377, "trades": 182, "taker_buy_quote": 8360.74738}, {"ts": 1775450940000, "open": 82.13, "high": 82.14, "low": 82.05, "close": 82.05, "volume": 1313.745, "quote_volume": 107854.73581, "trades": 341, "taker_buy_quote": 6688.40562}, {"ts": 1775451000000, "open": 82.05, "high": 82.06, "low": 82.0, "close": 82.02, "volume": 405.258, "quote_volume": 33241.38236, "trades": 209, "taker_buy_quote": 10325.7299}, {"ts": 1775451060000, "open": 82.03, "high": 82.04, "low": 81.99, "close": 82.04, "volume": 1521.364, "quote_volume": 124785.67749, "trades": 302, "taker_buy_quote": 85368.8879}, {"ts": 1775451120000, "open": 82.04, "high": 82.07, "low": 82.04, "close": 82.05, "volume": 896.677, "quote_volume": 73577.49932, "trades": 259, "taker_buy_quote": 62110.39091}, {"ts": 1775451180000, "open": 82.06, "high": 82.07, "low": 82.05, "close": 82.06, "volume": 69.798, "quote_volume": 5727.08511, "trades": 61, "taker_buy_quote": 1054.07968}, {"ts": 1775451240000, "open": 82.07, "high": 82.08, "low": 82.06, "close": 82.08, "volume": 257.342, "quote_volume": 21119.62614, "trades": 137, "taker_buy_quote": 14946.33095}, {"ts": 1775451300000, "open": 82.09, "high": 82.09, "low": 82.06, "close": 82.07, "volume": 497.334, "quote_volume": 40818.05691, "trades": 144, "taker_buy_quote": 2709.81312}, {"ts": 1775451360000, "open": 82.06, "high": 82.07, "low": 82.04, "close": 82.05, "volume": 288.803, "quote_volume": 23696.85697, "trades": 177, "taker_buy_quote": 6266.16906}, {"ts": 1775451420000, "open": 82.06, "high": 82.06, "low": 82.03, "close": 82.03, "volume": 163.321, "quote_volume": 13399.60748, "trades": 265, "taker_buy_quote": 7604.17152}, {"ts": 1775451480000, "open": 82.04, "high": 82.04, "low": 81.97, "close": 81.99, "volume": 845.15, "quote_volume": 69297.61943, "trades": 294, "taker_buy_quote": 18938.91784}, {"ts": 1775451540000, "open": 81.99, "high": 82.0, "low": 81.98, "close": 82.0, "volume": 713.677, "quote_volume": 58514.23671, "trades": 127, "taker_buy_quote": 55623.52897}, {"ts": 1775451600000, "open": 81.99, "high": 82.03, "low": 81.99, "close": 82.01, "volume": 429.849, "quote_volume": 35252.61198, "trades": 160, "taker_buy_quote": 13694.92217}, {"ts": 1775451660000, "open": 82.01, "high": 82.03, "low": 81.99, "close": 81.99, "volume": 756.183, "quote_volume": 62005.38905, "trades": 174, "taker_buy_quote": 2576.46068}, {"ts": 1775451720000, "open": 81.99, "high": 82.02, "low": 81.91, "close": 81.91, "volume": 2667.814, "quote_volume": 218619.20417, "trades": 491, "taker_buy_quote": 8381.10234}, {"ts": 1775451780000, "open": 81.91, "high": 81.92, "low": 81.86, "close": 81.87, "volume": 1018.635, "quote_volume": 83406.55766, "trades": 462, "taker_buy_quote": 20818.15197}, {"ts": 1775451840000, "open": 81.87, "high": 81.96, "low": 81.85, "close": 81.96, "volume": 718.816, "quote_volume": 58864.81384, "trades": 267, "taker_buy_quote": 39527.50714}, {"ts": 1775451900000, "open": 81.96, "high": 81.96, "low": 81.94, "close": 81.95, "volume": 356.963, "quote_volume": 29254.0578, "trades": 231, "taker_buy_quote": 5055.91548}, {"ts": 1775451960000, "open": 81.95, "high": 81.96, "low": 81.91, "close": 81.96, "volume": 112.068, "quote_volume": 9182.48042, "trades": 159, "taker_buy_quote": 5691.49355}, {"ts": 1775452020000, "open": 81.96, "high": 81.98, "low": 81.95, "close": 81.96, "volume": 268.912, "quote_volume": 22040.8234, "trades": 121, "taker_buy_quote": 5428.03153}, {"ts": 1775452080000, "open": 81.95, "high": 81.97, "low": 81.93, "close": 81.97, "volume": 210.509, "quote_volume": 17250.51054, "trades": 153, "taker_buy_quote": 6805.80224}, {"ts": 1775452140000, "open": 81.96, "high": 81.98, "low": 81.96, "close": 81.96, "volume": 386.858, "quote_volume": 31709.66103, "trades": 81, "taker_buy_quote": 10609.9632}, {"ts": 1775452200000, "open": 81.97, "high": 81.97, "low": 81.92, "close": 81.93, "volume": 604.259, "quote_volume": 49509.6503, "trades": 190, "taker_buy_quote": 34406.48834}, {"ts": 1775452260000, "open": 81.92, "high": 81.95, "low": 81.9, "close": 81.95, "volume": 1239.844, "quote_volume": 101565.2855, "trades": 374, "taker_buy_quote": 36616.14444}, {"ts": 1775452320000, "open": 81.96, "high": 81.97, "low": 81.95, "close": 81.97, "volume": 212.637, "quote_volume": 17427.13951, "trades": 154, "taker_buy_quote": 8042.76644}, {"ts": 1775452380000, "open": 81.96, "high": 81.99, "low": 81.95, "close": 81.99, "volume": 946.83, "quote_volume": 77617.98005, "trades": 165, "taker_buy_quote": 63014.25445}, {"ts": 1775452440000, "open": 81.98, "high": 81.99, "low": 81.95, "close": 81.98, "volume": 1047.473, "quote_volume": 85853.07396, "trades": 221, "taker_buy_quote": 81537.58609}, {"ts": 1775452500000, "open": 81.97, "high": 82.0, "low": 81.96, "close": 82.0, "volume": 380.116, "quote_volume": 31158.9249, "trades": 227, "taker_buy_quote": 24182.76554}, {"ts": 1775452560000, "open": 81.99, "high": 82.08, "low": 81.99, "close": 82.07, "volume": 908.863, "quote_volume": 74551.44037, "trades": 281, "taker_buy_quote": 61784.65502}, {"ts": 1775452620000, "open": 82.08, "high": 82.08, "low": 81.96, "close": 81.97, "volume": 375.584, "quote_volume": 30811.11165, "trades": 379, "taker_buy_quote": 3477.62808}, {"ts": 1775452680000, "open": 81.98, "high": 82.03, "low": 81.97, "close": 82.03, "volume": 558.909, "quote_volume": 45820.32015, "trades": 134, "taker_buy_quote": 32200.40601}, {"ts": 1775452740000, "open": 82.02, "high": 82.03, "low": 82.02, "close": 82.02, "volume": 49.26, "quote_volume": 4040.52815, "trades": 28, "taker_buy_quote": 1828.85885}, {"ts": 1775452800000, "open": 82.03, "high": 82.07, "low": 82.03, "close": 82.07, "volume": 490.565, "quote_volume": 40252.88297, "trades": 108, "taker_buy_quote": 32460.36264}, {"ts": 1775452860000, "open": 82.07, "high": 82.07, "low": 82.02, "close": 82.04, "volume": 628.727, "quote_volume": 51577.55397, "trades": 225, "taker_buy_quote": 42234.94475}, {"ts": 1775452920000, "open": 82.04, "high": 82.07, "low": 82.04, "close": 82.05, "volume": 288.67, "quote_volume": 23686.24634, "trades": 169, "taker_buy_quote": 6908.43129}, {"ts": 1775452980000, "open": 82.04, "high": 82.08, "low": 82.02, "close": 82.07, "volume": 512.327, "quote_volume": 42030.60341, "trades": 280, "taker_buy_quote": 11595.79831}, {"ts": 1775453040000, "open": 82.07, "high": 82.08, "low": 81.99, "close": 81.99, "volume": 1614.654, "quote_volume": 132484.8245, "trades": 325, "taker_buy_quote": 21209.09995}, {"ts": 1775453100000, "open": 81.99, "high": 81.99, "low": 81.89, "close": 81.91, "volume": 1334.362, "quote_volume": 109314.65834, "trades": 553, "taker_buy_quote": 62477.6012}, {"ts": 1775453160000, "open": 81.9, "high": 81.93, "low": 81.85, "close": 81.93, "volume": 837.87, "quote_volume": 68604.71983, "trades": 403, "taker_buy_quote": 21900.82544}, {"ts": 1775453220000, "open": 81.94, "high": 81.94, "low": 81.91, "close": 81.93, "volume": 299.441, "quote_volume": 24529.27146, "trades": 225, "taker_buy_quote": 9887.90485}, {"ts": 1775453280000, "open": 81.93, "high": 81.94, "low": 81.88, "close": 81.88, "volume": 793.869, "quote_volume": 65033.29281, "trades": 285, "taker_buy_quote": 3951.25235}, {"ts": 1775453340000, "open": 81.88, "high": 81.94, "low": 81.85, "close": 81.94, "volume": 881.17, "quote_volume": 72168.3407, "trades": 315, "taker_buy_quote": 68236.35954}, {"ts": 1775453400000, "open": 81.94, "high": 81.96, "low": 81.91, "close": 81.91, "volume": 325.996, "quote_volume": 26708.8436, "trades": 230, "taker_buy_quote": 6055.23052}, {"ts": 1775453460000, "open": 81.92, "high": 81.99, "low": 81.92, "close": 81.99, "volume": 266.248, "quote_volume": 21817.8084, "trades": 254, "taker_buy_quote": 18879.04767}, {"ts": 1775453520000, "open": 81.99, "high": 81.99, "low": 81.91, "close": 81.94, "volume": 752.246, "quote_volume": 61645.12061, "trades": 289, "taker_buy_quote": 16582.0299}, {"ts": 1775453580000, "open": 81.93, "high": 81.99, "low": 81.93, "close": 81.95, "volume": 245.843, "quote_volume": 20148.03592, "trades": 281, "taker_buy_quote": 9946.0812}, {"ts": 1775453640000, "open": 81.96, "high": 81.97, "low": 81.94, "close": 81.97, "volume": 327.422, "quote_volume": 26831.87396, "trades": 180, "taker_buy_quote": 10678.20241}, {"ts": 1775453700000, "open": 81.97, "high": 81.97, "low": 81.93, "close": 81.94, "volume": 2654.668, "quote_volume": 217514.25742, "trades": 221, "taker_buy_quote": 151053.77387}, {"ts": 1775453760000, "open": 81.94, "high": 81.94, "low": 81.93, "close": 81.94, "volume": 2301.975, "quote_volume": 188622.81909, "trades": 103, "taker_buy_quote": 180328.14396}, {"ts": 1775453820000, "open": 81.95, "high": 81.96, "low": 81.9, "close": 81.93, "volume": 424.206, "quote_volume": 34756.19027, "trades": 261, "taker_buy_quote": 8551.86244}, {"ts": 1775453880000, "open": 81.93, "high": 81.95, "low": 81.93, "close": 81.94, "volume": 694.462, "quote_volume": 56904.1483, "trades": 180, "taker_buy_quote": 5382.11137}, {"ts": 1775453940000, "open": 81.94, "high": 81.95, "low": 81.93, "close": 81.95, "volume": 1324.526, "quote_volume": 108531.74192, "trades": 73, "taker_buy_quote": 107931.61666}, {"ts": 1775454000000, "open": 81.95, "high": 81.95, "low": 81.92, "close": 81.92, "volume": 399.918, "quote_volume": 32767.97383, "trades": 173, "taker_buy_quote": 4763.32368}, {"ts": 1775454060000, "open": 81.93, "high": 81.93, "low": 81.87, "close": 81.89, "volume": 1229.583, "quote_volume": 100695.61836, "trades": 251, "taker_buy_quote": 25456.83153}, {"ts": 1775454120000, "open": 81.88, "high": 81.9, "low": 81.88, "close": 81.89, "volume": 829.87, "quote_volume": 67961.70304, "trades": 191, "taker_buy_quote": 37518.42261}, {"ts": 1775454180000, "open": 81.88, "high": 81.95, "low": 81.88, "close": 81.94, "volume": 255.703, "quote_volume": 20947.24707, "trades": 333, "taker_buy_quote": 16617.30124}, {"ts": 1775454240000, "open": 81.94, "high": 81.96, "low": 81.93, "close": 81.95, "volume": 947.864, "quote_volume": 77672.58532, "trades": 140, "taker_buy_quote": 41176.15006}, {"ts": 1775454300000, "open": 81.95, "high": 82.0, "low": 81.95, "close": 81.97, "volume": 965.338, "quote_volume": 79135.68737, "trades": 306, "taker_buy_quote": 27531.4364}, {"ts": 1775454360000, "open": 81.97, "high": 81.99, "low": 81.92, "close": 81.92, "volume": 457.087, "quote_volume": 37462.15166, "trades": 272, "taker_buy_quote": 8352.21456}, {"ts": 1775454420000, "open": 81.92, "high": 81.97, "low": 81.92, "close": 81.97, "volume": 379.075, "quote_volume": 31060.21918, "trades": 125, "taker_buy_quote": 30243.84911}, {"ts": 1775454480000, "open": 81.96, "high": 81.96, "low": 81.87, "close": 81.91, "volume": 451.468, "quote_volume": 36975.13079, "trades": 329, "taker_buy_quote": 6286.0936}, {"ts": 1775454540000, "open": 81.9, "high": 81.9, "low": 81.84, "close": 81.86, "volume": 587.808, "quote_volume": 48130.11971, "trades": 272, "taker_buy_quote": 3623.85256}, {"ts": 1775454600000, "open": 81.86, "high": 81.91, "low": 81.86, "close": 81.91, "volume": 464.693, "quote_volume": 38054.24429, "trades": 189, "taker_buy_quote": 15083.66853}, {"ts": 1775454660000, "open": 81.91, "high": 81.92, "low": 81.9, "close": 81.9, "volume": 304.1, "quote_volume": 24908.32461, "trades": 101, "taker_buy_quote": 9666.28197}, {"ts": 1775454720000, "open": 81.9, "high": 81.92, "low": 81.9, "close": 81.9, "volume": 2804.958, "quote_volume": 229750.14231, "trades": 205, "taker_buy_quote": 71874.14913}, {"ts": 1775454780000, "open": 81.9, "high": 81.96, "low": 81.9, "close": 81.95, "volume": 339.382, "quote_volume": 27804.72919, "trades": 199, "taker_buy_quote": 24327.77152}, {"ts": 1775454840000, "open": 81.96, "high": 81.96, "low": 81.94, "close": 81.94, "volume": 272.803, "quote_volume": 22356.81611, "trades": 106, "taker_buy_quote": 5048.16094}, {"ts": 1775454900000, "open": 81.95, "high": 81.96, "low": 81.94, "close": 81.95, "volume": 100.729, "quote_volume": 8254.74026, "trades": 94, "taker_buy_quote": 5976.30676}, {"ts": 1775454960000, "open": 81.95, "high": 81.95, "low": 81.9, "close": 81.93, "volume": 1473.432, "quote_volume": 120700.71564, "trades": 253, "taker_buy_quote": 14533.68326}, {"ts": 1775455020000, "open": 81.92, "high": 81.93, "low": 81.91, "close": 81.91, "volume": 121.146, "quote_volume": 9924.83706, "trades": 101, "taker_buy_quote": 4836.80701}, {"ts": 1775455080000, "open": 81.92, "high": 81.95, "low": 81.91, "close": 81.93, "volume": 256.7, "quote_volume": 21031.22046, "trades": 211, "taker_buy_quote": 12513.28267}, {"ts": 1775455140000, "open": 81.93, "high": 81.94, "low": 81.9, "close": 81.91, "volume": 1205.522, "quote_volume": 98758.6113, "trades": 328, "taker_buy_quote": 30595.04815}, {"ts": 1775455200000, "open": 81.9, "high": 81.94, "low": 81.87, "close": 81.94, "volume": 1439.103, "quote_volume": 117863.94313, "trades": 333, "taker_buy_quote": 76402.78805}, {"ts": 1775455260000, "open": 81.94, "high": 81.94, "low": 81.87, "close": 81.87, "volume": 847.627, "quote_volume": 69438.89828, "trades": 316, "taker_buy_quote": 24490.46495}, {"ts": 1775455320000, "open": 81.87, "high": 81.87, "low": 81.79, "close": 81.8, "volume": 1280.527, "quote_volume": 104790.51424, "trades": 600, "taker_buy_quote": 45990.37527}, {"ts": 1775455380000, "open": 81.8, "high": 81.81, "low": 81.76, "close": 81.76, "volume": 1173.532, "quote_volume": 95973.85599, "trades": 282, "taker_buy_quote": 43402.70447}, {"ts": 1775455440000, "open": 81.77, "high": 81.8, "low": 81.74, "close": 81.8, "volume": 1839.727, "quote_volume": 150426.64384, "trades": 467, "taker_buy_quote": 59927.07578}, {"ts": 1775455500000, "open": 81.8, "high": 81.84, "low": 81.78, "close": 81.83, "volume": 4356.26, "quote_volume": 356411.73767, "trades": 571, "taker_buy_quote": 130215.60225}, {"ts": 1775455560000, "open": 81.83, "high": 82.02, "low": 81.83, "close": 81.98, "volume": 7056.97, "quote_volume": 578366.04489, "trades": 887, "taker_buy_quote": 522596.05182}, {"ts": 1775455620000, "open": 81.97, "high": 82.0, "low": 81.94, "close": 82.0, "volume": 1330.333, "quote_volume": 109032.40963, "trades": 432, "taker_buy_quote": 96266.03893}, {"ts": 1775455680000, "open": 82.0, "high": 82.05, "low": 81.94, "close": 81.96, "volume": 1924.952, "quote_volume": 157858.43025, "trades": 656, "taker_buy_quote": 69971.2321}, {"ts": 1775455740000, "open": 81.97, "high": 81.97, "low": 81.95, "close": 81.96, "volume": 99.634, "quote_volume": 8165.82651, "trades": 89, "taker_buy_quote": 1799.04193}, {"ts": 1775455800000, "open": 81.95, "high": 82.03, "low": 81.95, "close": 82.02, "volume": 1130.114, "quote_volume": 92685.47935, "trades": 307, "taker_buy_quote": 90309.10804}, {"ts": 1775455860000, "open": 82.03, "high": 82.14, "low": 82.02, "close": 82.13, "volume": 5594.225, "quote_volume": 459201.82174, "trades": 1360, "taker_buy_quote": 365223.90505}, {"ts": 1775455920000, "open": 82.13, "high": 82.13, "low": 82.06, "close": 82.08, "volume": 1283.469, "quote_volume": 105350.84708, "trades": 563, "taker_buy_quote": 92333.12358}, {"ts": 1775455980000, "open": 82.08, "high": 82.08, "low": 82.01, "close": 82.03, "volume": 932.117, "quote_volume": 76463.72094, "trades": 414, "taker_buy_quote": 23540.18756}, {"ts": 1775456040000, "open": 82.03, "high": 82.06, "low": 82.02, "close": 82.03, "volume": 1544.806, "quote_volume": 126723.71104, "trades": 368, "taker_buy_quote": 18152.93935}, {"ts": 1775456100000, "open": 82.03, "high": 82.03, "low": 81.93, "close": 81.95, "volume": 1844.889, "quote_volume": 151205.27607, "trades": 367, "taker_buy_quote": 107948.99518}, {"ts": 1775456160000, "open": 81.96, "high": 81.96, "low": 81.88, "close": 81.93, "volume": 1240.677, "quote_volume": 101614.7124, "trades": 383, "taker_buy_quote": 8701.83468}, {"ts": 1775456220000, "open": 81.92, "high": 81.93, "low": 81.89, "close": 81.93, "volume": 1284.788, "quote_volume": 105230.64976, "trades": 286, "taker_buy_quote": 25496.56439}, {"ts": 1775456280000, "open": 81.92, "high": 81.92, "low": 81.85, "close": 81.89, "volume": 352.4, "quote_volume": 28857.86106, "trades": 287, "taker_buy_quote": 4494.60724}, {"ts": 1775456340000, "open": 81.88, "high": 81.92, "low": 81.85, "close": 81.86, "volume": 2472.132, "quote_volume": 202467.986, "trades": 323, "taker_buy_quote": 168466.00187}, {"ts": 1775456400000, "open": 81.85, "high": 81.87, "low": 81.68, "close": 81.7, "volume": 2250.195, "quote_volume": 183975.51275, "trades": 828, "taker_buy_quote": 24175.35918}, {"ts": 1775456460000, "open": 81.7, "high": 81.7, "low": 81.53, "close": 81.58, "volume": 4062.84, "quote_volume": 331481.5416, "trades": 2090, "taker_buy_quote": 65622.85824}, {"ts": 1775456520000, "open": 81.58, "high": 81.6, "low": 81.44, "close": 81.48, "volume": 4457.71, "quote_volume": 363230.66516, "trades": 1251, "taker_buy_quote": 74424.75259}, {"ts": 1775456580000, "open": 81.49, "high": 81.54, "low": 81.42, "close": 81.51, "volume": 5220.244, "quote_volume": 425326.89284, "trades": 1401, "taker_buy_quote": 196395.7914}, {"ts": 1775456640000, "open": 81.51, "high": 81.53, "low": 81.48, "close": 81.5, "volume": 2016.509, "quote_volume": 164351.73719, "trades": 411, "taker_buy_quote": 48567.93454}, {"ts": 1775456700000, "open": 81.51, "high": 81.53, "low": 81.4, "close": 81.43, "volume": 1892.231, "quote_volume": 154150.51183, "trades": 638, "taker_buy_quote": 34872.46515}, {"ts": 1775456760000, "open": 81.44, "high": 81.46, "low": 81.36, "close": 81.39, "volume": 1992.238, "quote_volume": 162148.77391, "trades": 598, "taker_buy_quote": 24693.80374}, {"ts": 1775456820000, "open": 81.4, "high": 81.42, "low": 81.37, "close": 81.39, "volume": 2356.484, "quote_volume": 191791.61935, "trades": 434, "taker_buy_quote": 25195.04908}, {"ts": 1775456880000, "open": 81.38, "high": 81.39, "low": 81.29, "close": 81.31, "volume": 4161.359, "quote_volume": 338420.81836, "trades": 1296, "taker_buy_quote": 73362.42662}, {"ts": 1775456940000, "open": 81.3, "high": 81.35, "low": 81.26, "close": 81.33, "volume": 3029.541, "quote_volume": 246305.8124, "trades": 857, "taker_buy_quote": 63943.32622}, {"ts": 1775457000000, "open": 81.34, "high": 81.34, "low": 81.09, "close": 81.18, "volume": 4536.974, "quote_volume": 368327.33166, "trades": 2203, "taker_buy_quote": 94599.37165}, {"ts": 1775457060000, "open": 81.18, "high": 81.23, "low": 81.15, "close": 81.2, "volume": 2149.539, "quote_volume": 174521.71651, "trades": 773, "taker_buy_quote": 47746.90204}, {"ts": 1775457120000, "open": 81.21, "high": 81.27, "low": 81.2, "close": 81.24, "volume": 1692.103, "quote_volume": 137472.32839, "trades": 750, "taker_buy_quote": 51968.37107}, {"ts": 1775457180000, "open": 81.24, "high": 81.25, "low": 81.13, "close": 81.18, "volume": 1464.551, "quote_volume": 118907.47445, "trades": 471, "taker_buy_quote": 17931.65463}, {"ts": 1775457240000, "open": 81.18, "high": 81.24, "low": 81.17, "close": 81.18, "volume": 2054.205, "quote_volume": 166817.91677, "trades": 457, "taker_buy_quote": 34252.36649}, {"ts": 1775457300000, "open": 81.18, "high": 81.25, "low": 81.16, "close": 81.2, "volume": 3271.359, "quote_volume": 265673.60692, "trades": 486, "taker_buy_quote": 131261.78113}, {"ts": 1775457360000, "open": 81.21, "high": 81.21, "low": 81.15, "close": 81.2, "volume": 685.714, "quote_volume": 55673.53105, "trades": 307, "taker_buy_quote": 19571.93619}, {"ts": 1775457420000, "open": 81.21, "high": 81.22, "low": 81.15, "close": 81.18, "volume": 814.057, "quote_volume": 66085.12358, "trades": 425, "taker_buy_quote": 11494.74171}, {"ts": 1775457480000, "open": 81.18, "high": 81.2, "low": 81.17, "close": 81.19, "volume": 418.171, "quote_volume": 33948.51038, "trades": 149, "taker_buy_quote": 10577.55159}, {"ts": 1775457540000, "open": 81.18, "high": 81.21, "low": 81.13, "close": 81.14, "volume": 303.243, "quote_volume": 24613.32674, "trades": 267, "taker_buy_quote": 4008.78684}, {"ts": 1775457600000, "open": 81.14, "high": 81.23, "low": 80.97, "close": 81.23, "volume": 10140.775, "quote_volume": 822202.93914, "trades": 2285, "taker_buy_quote": 396830.41718}, {"ts": 1775457660000, "open": 81.23, "high": 81.33, "low": 81.21, "close": 81.31, "volume": 6112.23, "quote_volume": 496669.44076, "trades": 1191, "taker_buy_quote": 121132.42386}, {"ts": 1775457720000, "open": 81.31, "high": 81.35, "low": 81.31, "close": 81.34, "volume": 4646.924, "quote_volume": 377946.42536, "trades": 773, "taker_buy_quote": 131673.89515}, {"ts": 1775457780000, "open": 81.33, "high": 81.42, "low": 81.33, "close": 81.39, "volume": 1184.523, "quote_volume": 96400.77373, "trades": 556, "taker_buy_quote": 62319.2634}, {"ts": 1775457840000, "open": 81.39, "high": 81.39, "low": 81.3, "close": 81.31, "volume": 502.141, "quote_volume": 40851.35651, "trades": 310, "taker_buy_quote": 1465.11741}, {"ts": 1775457900000, "open": 81.31, "high": 81.33, "low": 81.28, "close": 81.33, "volume": 521.979, "quote_volume": 42444.74007, "trades": 300, "taker_buy_quote": 18787.26071}, {"ts": 1775457960000, "open": 81.33, "high": 81.39, "low": 81.33, "close": 81.37, "volume": 1807.965, "quote_volume": 147100.27297, "trades": 436, "taker_buy_quote": 92149.5641}, {"ts": 1775458020000, "open": 81.38, "high": 81.4, "low": 81.35, "close": 81.38, "volume": 763.243, "quote_volume": 62104.18982, "trades": 278, "taker_buy_quote": 26513.81768}, {"ts": 1775458080000, "open": 81.38, "high": 81.38, "low": 81.33, "close": 81.37, "volume": 985.516, "quote_volume": 80175.10693, "trades": 430, "taker_buy_quote": 69790.09876}, {"ts": 1775458140000, "open": 81.37, "high": 81.38, "low": 81.36, "close": 81.37, "volume": 133.925, "quote_volume": 10897.73529, "trades": 228, "taker_buy_quote": 6488.13044}, {"ts": 1775458200000, "open": 81.36, "high": 81.61, "low": 81.36, "close": 81.49, "volume": 17029.074, "quote_volume": 1388258.08556, "trades": 2310, "taker_buy_quote": 778143.41152}, {"ts": 1775458260000, "open": 81.48, "high": 81.64, "low": 81.48, "close": 81.56, "volume": 2662.513, "quote_volume": 217194.31311, "trades": 980, "taker_buy_quote": 160353.24617}, {"ts": 1775458320000, "open": 81.57, "high": 81.6, "low": 81.52, "close": 81.54, "volume": 1790.578, "quote_volume": 146036.25921, "trades": 639, "taker_buy_quote": 81658.48342}, {"ts": 1775458380000, "open": 81.53, "high": 81.53, "low": 81.43, "close": 81.45, "volume": 3174.711, "quote_volume": 258679.37525, "trades": 613, "taker_buy_quote": 27181.92698}, {"ts": 1775458440000, "open": 81.44, "high": 81.52, "low": 81.44, "close": 81.52, "volume": 796.714, "quote_volume": 64920.90293, "trades": 306, "taker_buy_quote": 59024.18904}, {"ts": 1775458500000, "open": 81.52, "high": 81.52, "low": 81.49, "close": 81.51, "volume": 131.531, "quote_volume": 10720.6448, "trades": 202, "taker_buy_quote": 4769.76051}, {"ts": 1775458560000, "open": 81.51, "high": 81.54, "low": 81.5, "close": 81.53, "volume": 245.839, "quote_volume": 20040.58432, "trades": 182, "taker_buy_quote": 5065.48216}, {"ts": 1775458620000, "open": 81.53, "high": 81.58, "low": 81.52, "close": 81.53, "volume": 1598.553, "quote_volume": 130361.44011, "trades": 337, "taker_buy_quote": 74359.53577}, {"ts": 1775458680000, "open": 81.52, "high": 81.53, "low": 81.47, "close": 81.48, "volume": 360.511, "quote_volume": 29382.38355, "trades": 206, "taker_buy_quote": 2820.36475}, {"ts": 1775458740000, "open": 81.47, "high": 81.51, "low": 81.47, "close": 81.5, "volume": 701.467, "quote_volume": 57161.7617, "trades": 187, "taker_buy_quote": 11011.8886}, {"ts": 1775458800000, "open": 81.5, "high": 81.52, "low": 81.47, "close": 81.49, "volume": 413.262, "quote_volume": 33675.25528, "trades": 299, "taker_buy_quote": 13687.57732}, {"ts": 1775458860000, "open": 81.49, "high": 81.49, "low": 81.43, "close": 81.44, "volume": 443.44, "quote_volume": 36117.94519, "trades": 260, "taker_buy_quote": 9819.9515}, {"ts": 1775458920000, "open": 81.44, "high": 81.5, "low": 81.4, "close": 81.5, "volume": 709.213, "quote_volume": 57752.54378, "trades": 266, "taker_buy_quote": 50460.81103}, {"ts": 1775458980000, "open": 81.5, "high": 81.51, "low": 81.45, "close": 81.45, "volume": 545.962, "quote_volume": 44490.60462, "trades": 266, "taker_buy_quote": 3078.79835}, {"ts": 1775459040000, "open": 81.46, "high": 81.46, "low": 81.35, "close": 81.36, "volume": 540.285, "quote_volume": 43970.6924, "trades": 468, "taker_buy_quote": 15489.06136}, {"ts": 1775459100000, "open": 81.36, "high": 81.4, "low": 81.35, "close": 81.4, "volume": 268.228, "quote_volume": 21825.65382, "trades": 226, "taker_buy_quote": 7771.96855}, {"ts": 1775459160000, "open": 81.39, "high": 81.41, "low": 81.35, "close": 81.36, "volume": 769.363, "quote_volume": 62612.22741, "trades": 269, "taker_buy_quote": 10799.46814}, {"ts": 1775459220000, "open": 81.37, "high": 81.44, "low": 81.37, "close": 81.43, "volume": 1987.996, "quote_volume": 161810.01643, "trades": 369, "taker_buy_quote": 102256.80839}, {"ts": 1775459280000, "open": 81.44, "high": 81.45, "low": 81.43, "close": 81.43, "volume": 821.44, "quote_volume": 66896.84965, "trades": 114, "taker_buy_quote": 15292.00327}, {"ts": 1775459340000, "open": 81.44, "high": 81.46, "low": 81.39, "close": 81.39, "volume": 922.786, "quote_volume": 75138.49518, "trades": 364, "taker_buy_quote": 21384.57549}, {"ts": 1775459400000, "open": 81.38, "high": 81.46, "low": 81.38, "close": 81.46, "volume": 523.024, "quote_volume": 42578.92301, "trades": 387, "taker_buy_quote": 30769.22895}, {"ts": 1775459460000, "open": 81.45, "high": 81.51, "low": 81.45, "close": 81.46, "volume": 1517.079, "quote_volume": 123612.89472, "trades": 612, "taker_buy_quote": 68529.4008}, {"ts": 1775459520000, "open": 81.47, "high": 81.51, "low": 81.47, "close": 81.5, "volume": 824.647, "quote_volume": 67203.0286, "trades": 242, "taker_buy_quote": 62722.81583}, {"ts": 1775459580000, "open": 81.5, "high": 81.52, "low": 81.49, "close": 81.51, "volume": 1167.431, "quote_volume": 95151.70704, "trades": 231, "taker_buy_quote": 42739.02948}, {"ts": 1775459640000, "open": 81.5, "high": 81.51, "low": 81.48, "close": 81.5, "volume": 621.803, "quote_volume": 50670.72109, "trades": 142, "taker_buy_quote": 47432.55054}, {"ts": 1775459700000, "open": 81.5, "high": 81.62, "low": 81.5, "close": 81.6, "volume": 966.922, "quote_volume": 78844.77487, "trades": 621, "taker_buy_quote": 67612.09012}, {"ts": 1775459760000, "open": 81.61, "high": 81.68, "low": 81.59, "close": 81.62, "volume": 816.642, "quote_volume": 66674.54927, "trades": 573, "taker_buy_quote": 50789.90213}, {"ts": 1775459820000, "open": 81.63, "high": 81.72, "low": 81.63, "close": 81.7, "volume": 1626.206, "quote_volume": 132835.7794, "trades": 695, "taker_buy_quote": 109655.13271}, {"ts": 1775459880000, "open": 81.7, "high": 81.7, "low": 81.6, "close": 81.64, "volume": 541.593, "quote_volume": 44220.4125, "trades": 489, "taker_buy_quote": 23591.69693}, {"ts": 1775459940000, "open": 81.63, "high": 81.65, "low": 81.59, "close": 81.65, "volume": 644.284, "quote_volume": 52588.27342, "trades": 296, "taker_buy_quote": 27548.12698}, {"ts": 1775460000000, "open": 81.65, "high": 81.66, "low": 81.64, "close": 81.64, "volume": 542.178, "quote_volume": 44267.17372, "trades": 185, "taker_buy_quote": 13136.7769}, {"ts": 1775460060000, "open": 81.64, "high": 81.7, "low": 81.62, "close": 81.66, "volume": 1232.877, "quote_volume": 100670.4497, "trades": 496, "taker_buy_quote": 29430.2235}, {"ts": 1775460120000, "open": 81.66, "high": 81.79, "low": 81.66, "close": 81.69, "volume": 9070.225, "quote_volume": 741443.22046, "trades": 1012, "taker_buy_quote": 607521.53005}, {"ts": 1775460180000, "open": 81.69, "high": 81.88, "low": 81.68, "close": 81.88, "volume": 3538.748, "quote_volume": 289277.96051, "trades": 900, "taker_buy_quote": 222396.44692}, {"ts": 1775460240000, "open": 81.88, "high": 81.91, "low": 81.85, "close": 81.9, "volume": 726.765, "quote_volume": 59509.56571, "trades": 441, "taker_buy_quote": 46239.14727}, {"ts": 1775460300000, "open": 81.9, "high": 81.92, "low": 81.86, "close": 81.89, "volume": 1193.89, "quote_volume": 97746.71126, "trades": 454, "taker_buy_quote": 19544.51163}, {"ts": 1775460360000, "open": 81.89, "high": 81.97, "low": 81.86, "close": 81.86, "volume": 2529.137, "quote_volume": 207219.6246, "trades": 751, "taker_buy_quote": 84166.56695}, {"ts": 1775460420000, "open": 81.86, "high": 81.87, "low": 81.83, "close": 81.86, "volume": 715.972, "quote_volume": 58605.76922, "trades": 303, "taker_buy_quote": 37059.17147}, {"ts": 1775460480000, "open": 81.85, "high": 81.85, "low": 81.7, "close": 81.74, "volume": 4360.418, "quote_volume": 356502.46178, "trades": 655, "taker_buy_quote": 93483.89729}, {"ts": 1775460540000, "open": 81.73, "high": 81.74, "low": 81.71, "close": 81.72, "volume": 1551.092, "quote_volume": 126762.45195, "trades": 347, "taker_buy_quote": 77826.19702}, {"ts": 1775460600000, "open": 81.72, "high": 81.72, "low": 81.59, "close": 81.6, "volume": 1826.445, "quote_volume": 149141.99597, "trades": 399, "taker_buy_quote": 68355.70153}, {"ts": 1775460660000, "open": 81.61, "high": 81.63, "low": 81.6, "close": 81.6, "volume": 456.487, "quote_volume": 37255.72589, "trades": 208, "taker_buy_quote": 17788.75072}, {"ts": 1775460720000, "open": 81.59, "high": 81.64, "low": 81.59, "close": 81.62, "volume": 857.185, "quote_volume": 69962.80244, "trades": 237, "taker_buy_quote": 3988.2468}, {"ts": 1775460780000, "open": 81.62, "high": 81.64, "low": 81.58, "close": 81.61, "volume": 1786.144, "quote_volume": 145749.07457, "trades": 354, "taker_buy_quote": 99951.83505}, {"ts": 1775460840000, "open": 81.6, "high": 81.61, "low": 81.52, "close": 81.59, "volume": 1000.168, "quote_volume": 81584.59181, "trades": 520, "taker_buy_quote": 16306.8958}, {"ts": 1775460900000, "open": 81.6, "high": 81.74, "low": 81.6, "close": 81.68, "volume": 1187.822, "quote_volume": 97006.9777, "trades": 541, "taker_buy_quote": 67574.30591}, {"ts": 1775460960000, "open": 81.69, "high": 81.76, "low": 81.68, "close": 81.72, "volume": 1643.002, "quote_volume": 134245.66463, "trades": 669, "taker_buy_quote": 111463.67483}, {"ts": 1775461020000, "open": 81.72, "high": 81.72, "low": 81.67, "close": 81.68, "volume": 569.545, "quote_volume": 46528.72645, "trades": 193, "taker_buy_quote": 18063.39359}, {"ts": 1775461080000, "open": 81.69, "high": 81.69, "low": 81.59, "close": 81.62, "volume": 808.475, "quote_volume": 65990.73953, "trades": 369, "taker_buy_quote": 5189.01053}, {"ts": 1775461140000, "open": 81.62, "high": 81.63, "low": 81.51, "close": 81.53, "volume": 1387.392, "quote_volume": 113146.63909, "trades": 344, "taker_buy_quote": 2107.92423}, {"ts": 1775461200000, "open": 81.53, "high": 81.54, "low": 81.46, "close": 81.54, "volume": 1998.946, "quote_volume": 162891.58714, "trades": 464, "taker_buy_quote": 50023.76543}, {"ts": 1775461260000, "open": 81.54, "high": 81.55, "low": 81.48, "close": 81.55, "volume": 716.591, "quote_volume": 58406.88333, "trades": 290, "taker_buy_quote": 37849.02898}, {"ts": 1775461320000, "open": 81.54, "high": 81.57, "low": 81.53, "close": 81.57, "volume": 1673.938, "quote_volume": 136503.79132, "trades": 425, "taker_buy_quote": 106723.29876}, {"ts": 1775461380000, "open": 81.56, "high": 81.56, "low": 81.53, "close": 81.54, "volume": 989.194, "quote_volume": 80664.3499, "trades": 239, "taker_buy_quote": 21481.06673}, {"ts": 1775461440000, "open": 81.54, "high": 81.56, "low": 81.54, "close": 81.56, "volume": 256.097, "quote_volume": 20883.59852, "trades": 146, "taker_buy_quote": 9529.09113}, {"ts": 1775461500000, "open": 81.57, "high": 81.6, "low": 81.55, "close": 81.6, "volume": 769.167, "quote_volume": 62752.1388, "trades": 324, "taker_buy_quote": 49413.65531}, {"ts": 1775461560000, "open": 81.6, "high": 81.63, "low": 81.58, "close": 81.62, "volume": 608.069, "quote_volume": 49617.93253, "trades": 231, "taker_buy_quote": 39073.04861}, {"ts": 1775461620000, "open": 81.62, "high": 81.67, "low": 81.61, "close": 81.66, "volume": 1474.209, "quote_volume": 120347.02237, "trades": 375, "taker_buy_quote": 115033.8961}, {"ts": 1775461680000, "open": 81.67, "high": 81.67, "low": 81.38, "close": 81.47, "volume": 9212.243, "quote_volume": 750739.1144, "trades": 1437, "taker_buy_quote": 255623.38087}, {"ts": 1775461740000, "open": 81.47, "high": 81.73, "low": 81.46, "close": 81.73, "volume": 9770.445, "quote_volume": 797171.58151, "trades": 1201, "taker_buy_quote": 641574.97937}, {"ts": 1775461800000, "open": 81.73, "high": 81.83, "low": 81.72, "close": 81.83, "volume": 2357.628, "quote_volume": 192798.99352, "trades": 448, "taker_buy_quote": 132541.74913}, {"ts": 1775461860000, "open": 81.82, "high": 81.86, "low": 81.82, "close": 81.83, "volume": 639.183, "quote_volume": 52312.16212, "trades": 334, "taker_buy_quote": 20547.91908}, {"ts": 1775461920000, "open": 81.83, "high": 81.97, "low": 81.79, "close": 81.95, "volume": 5321.357, "quote_volume": 435748.2987, "trades": 1422, "taker_buy_quote": 263176.87817}, {"ts": 1775461980000, "open": 81.96, "high": 81.96, "low": 81.89, "close": 81.93, "volume": 718.173, "quote_volume": 58830.89579, "trades": 374, "taker_buy_quote": 21969.10851}, {"ts": 1775462040000, "open": 81.93, "high": 81.93, "low": 81.89, "close": 81.89, "volume": 1267.866, "quote_volume": 103850.92368, "trades": 271, "taker_buy_quote": 72247.21419}, {"ts": 1775462100000, "open": 81.9, "high": 81.9, "low": 81.87, "close": 81.88, "volume": 1494.745, "quote_volume": 122392.39309, "trades": 281, "taker_buy_quote": 38438.10687}, {"ts": 1775462160000, "open": 81.87, "high": 81.88, "low": 81.82, "close": 81.85, "volume": 1381.877, "quote_volume": 113106.54907, "trades": 275, "taker_buy_quote": 37413.14924}, {"ts": 1775462220000, "open": 81.85, "high": 81.85, "low": 81.82, "close": 81.82, "volume": 2073.742, "quote_volume": 169714.71839, "trades": 175, "taker_buy_quote": 86813.18095}, {"ts": 1775462280000, "open": 81.83, "high": 81.83, "low": 81.8, "close": 81.8, "volume": 504.124, "quote_volume": 41243.43296, "trades": 200, "taker_buy_quote": 5300.4177}, {"ts": 1775462340000, "open": 81.81, "high": 81.84, "low": 81.75, "close": 81.82, "volume": 1320.401, "quote_volume": 108008.03285, "trades": 442, "taker_buy_quote": 55018.9322}, {"ts": 1775462400000, "open": 81.83, "high": 81.89, "low": 81.83, "close": 81.84, "volume": 1358.617, "quote_volume": 111221.29392, "trades": 608, "taker_buy_quote": 80880.57433}, {"ts": 1775462460000, "open": 81.85, "high": 81.86, "low": 81.8, "close": 81.86, "volume": 446.516, "quote_volume": 36537.64144, "trades": 320, "taker_buy_quote": 23737.27807}, {"ts": 1775462520000, "open": 81.86, "high": 81.86, "low": 81.8, "close": 81.82, "volume": 519.243, "quote_volume": 42485.42668, "trades": 258, "taker_buy_quote": 27790.89533}, {"ts": 1775462580000, "open": 81.82, "high": 81.86, "low": 81.81, "close": 81.86, "volume": 633.523, "quote_volume": 51847.69193, "trades": 276, "taker_buy_quote": 17830.02693}, {"ts": 1775462640000, "open": 81.87, "high": 81.87, "low": 81.82, "close": 81.82, "volume": 426.006, "quote_volume": 34871.9388, "trades": 301, "taker_buy_quote": 9009.02183}, {"ts": 1775462700000, "open": 81.82, "high": 81.84, "low": 81.77, "close": 81.82, "volume": 1203.265, "quote_volume": 98438.97446, "trades": 729, "taker_buy_quote": 67614.98674}, {"ts": 1775462760000, "open": 81.81, "high": 81.83, "low": 81.75, "close": 81.77, "volume": 1107.77, "quote_volume": 90576.58416, "trades": 378, "taker_buy_quote": 15465.38954}, {"ts": 1775462820000, "open": 81.77, "high": 81.81, "low": 81.71, "close": 81.8, "volume": 170.074, "quote_volume": 13903.91678, "trades": 342, "taker_buy_quote": 9350.97422}, {"ts": 1775462880000, "open": 81.81, "high": 81.85, "low": 81.8, "close": 81.85, "volume": 5068.585, "quote_volume": 414676.73896, "trades": 485, "taker_buy_quote": 120477.28492}, {"ts": 1775462940000, "open": 81.86, "high": 81.88, "low": 81.86, "close": 81.88, "volume": 422.124, "quote_volume": 34556.83852, "trades": 124, "taker_buy_quote": 9549.80427}, {"ts": 1775463000000, "open": 81.88, "high": 81.91, "low": 81.86, "close": 81.87, "volume": 1150.798, "quote_volume": 94220.87315, "trades": 354, "taker_buy_quote": 83912.4416}, {"ts": 1775463060000, "open": 81.88, "high": 81.88, "low": 81.85, "close": 81.87, "volume": 1684.149, "quote_volume": 137879.76494, "trades": 230, "taker_buy_quote": 106260.24139}, {"ts": 1775463120000, "open": 81.87, "high": 81.89, "low": 81.84, "close": 81.87, "volume": 1373.617, "quote_volume": 112443.70576, "trades": 357, "taker_buy_quote": 109288.39627}, {"ts": 1775463180000, "open": 81.87, "high": 81.89, "low": 81.87, "close": 81.88, "volume": 500.619, "quote_volume": 40991.91246, "trades": 123, "taker_buy_quote": 23591.96122}, {"ts": 1775463240000, "open": 81.88, "high": 81.88, "low": 81.84, "close": 81.84, "volume": 351.852, "quote_volume": 28804.66608, "trades": 132, "taker_buy_quote": 13793.13192}, {"ts": 1775463300000, "open": 81.83, "high": 81.85, "low": 81.79, "close": 81.81, "volume": 644.991, "quote_volume": 52770.47357, "trades": 281, "taker_buy_quote": 33650.91184}, {"ts": 1775463360000, "open": 81.8, "high": 81.8, "low": 81.72, "close": 81.73, "volume": 370.584, "quote_volume": 30294.56066, "trades": 200, "taker_buy_quote": 2589.55668}, {"ts": 1775463420000, "open": 81.72, "high": 81.99, "low": 81.71, "close": 81.94, "volume": 10612.826, "quote_volume": 868782.53928, "trades": 1253, "taker_buy_quote": 603302.44839}, {"ts": 1775463480000, "open": 81.95, "high": 81.95, "low": 81.9, "close": 81.91, "volume": 843.067, "quote_volume": 69068.23479, "trades": 389, "taker_buy_quote": 28785.68583}, {"ts": 1775463540000, "open": 81.91, "high": 81.92, "low": 81.87, "close": 81.89, "volume": 2718.437, "quote_volume": 222638.39347, "trades": 379, "taker_buy_quote": 73980.15659}, {"ts": 1775463600000, "open": 81.89, "high": 81.91, "low": 81.85, "close": 81.91, "volume": 2299.973, "quote_volume": 188316.10965, "trades": 451, "taker_buy_quote": 76914.76726}, {"ts": 1775463660000, "open": 81.91, "high": 81.91, "low": 81.87, "close": 81.87, "volume": 340.159, "quote_volume": 27853.69086, "trades": 219, "taker_buy_quote": 18529.61657}, {"ts": 1775463720000, "open": 81.87, "high": 81.89, "low": 81.85, "close": 81.89, "volume": 632.472, "quote_volume": 51782.35878, "trades": 233, "taker_buy_quote": 27713.90554}, {"ts": 1775463780000, "open": 81.9, "high": 81.94, "low": 81.9, "close": 81.93, "volume": 422.231, "quote_volume": 34586.52807, "trades": 216, "taker_buy_quote": 29886.22899}, {"ts": 1775463840000, "open": 81.94, "high": 82.0, "low": 81.94, "close": 81.98, "volume": 798.613, "quote_volume": 65463.09828, "trades": 501, "taker_buy_quote": 48521.84803}, {"ts": 1775463900000, "open": 81.97, "high": 82.03, "low": 81.95, "close": 82.01, "volume": 2239.913, "quote_volume": 183672.77682, "trades": 704, "taker_buy_quote": 162738.05585}, {"ts": 1775463960000, "open": 82.01, "high": 82.03, "low": 81.99, "close": 82.01, "volume": 5624.261, "quote_volume": 461199.41834, "trades": 396, "taker_buy_quote": 115765.79056}, {"ts": 1775464020000, "open": 82.0, "high": 82.01, "low": 81.93, "close": 81.93, "volume": 237.517, "quote_volume": 19469.63194, "trades": 272, "taker_buy_quote": 2708.27857}, {"ts": 1775464080000, "open": 81.94, "high": 81.95, "low": 81.89, "close": 81.9, "volume": 481.236, "quote_volume": 39425.21193, "trades": 222, "taker_buy_quote": 14209.99073}, {"ts": 1775464140000, "open": 81.9, "high": 81.93, "low": 81.9, "close": 81.93, "volume": 311.706, "quote_volume": 25530.5391, "trades": 122, "taker_buy_quote": 22527.11445}, {"ts": 1775464200000, "open": 81.93, "high": 81.93, "low": 81.89, "close": 81.89, "volume": 382.472, "quote_volume": 31328.7183, "trades": 235, "taker_buy_quote": 10949.45093}, {"ts": 1775464260000, "open": 81.89, "high": 81.91, "low": 81.88, "close": 81.91, "volume": 480.101, "quote_volume": 39314.33667, "trades": 130, "taker_buy_quote": 25024.19355}, {"ts": 1775464320000, "open": 81.9, "high": 81.92, "low": 81.89, "close": 81.89, "volume": 337.108, "quote_volume": 27611.73261, "trades": 157, "taker_buy_quote": 18481.2321}, {"ts": 1775464380000, "open": 81.89, "high": 81.94, "low": 81.89, "close": 81.93, "volume": 200.29, "quote_volume": 16405.82968, "trades": 161, "taker_buy_quote": 11415.38587}, {"ts": 1775464440000, "open": 81.93, "high": 82.03, "low": 81.92, "close": 81.99, "volume": 1696.573, "quote_volume": 139095.0465, "trades": 526, "taker_buy_quote": 117371.89748}, {"ts": 1775464500000, "open": 81.99, "high": 82.05, "low": 81.97, "close": 82.04, "volume": 1659.812, "quote_volume": 136114.55648, "trades": 458, "taker_buy_quote": 103615.07731}, {"ts": 1775464560000, "open": 82.05, "high": 82.26, "low": 82.05, "close": 82.12, "volume": 5268.772, "quote_volume": 432878.78614, "trades": 2050, "taker_buy_quote": 305687.67292}, {"ts": 1775464620000, "open": 82.12, "high": 82.16, "low": 82.03, "close": 82.1, "volume": 2614.098, "quote_volume": 214597.5764, "trades": 1216, "taker_buy_quote": 136316.19027}, {"ts": 1775464680000, "open": 82.1, "high": 82.1, "low": 82.06, "close": 82.06, "volume": 562.664, "quote_volume": 46183.82513, "trades": 343, "taker_buy_quote": 5349.41187}, {"ts": 1775464740000, "open": 82.06, "high": 82.11, "low": 82.06, "close": 82.07, "volume": 2796.048, "quote_volume": 229515.54829, "trades": 353, "taker_buy_quote": 166315.19387}, {"ts": 1775464800000, "open": 82.08, "high": 82.1, "low": 82.07, "close": 82.1, "volume": 359.215, "quote_volume": 29485.59607, "trades": 192, "taker_buy_quote": 18044.39572}, {"ts": 1775464860000, "open": 82.09, "high": 82.12, "low": 82.08, "close": 82.1, "volume": 2350.732, "quote_volume": 193016.47788, "trades": 437, "taker_buy_quote": 54222.67278}, {"ts": 1775464920000, "open": 82.1, "high": 82.13, "low": 82.1, "close": 82.1, "volume": 489.2, "quote_volume": 40171.83558, "trades": 239, "taker_buy_quote": 23751.43542}, {"ts": 1775464980000, "open": 82.1, "high": 82.16, "low": 82.1, "close": 82.13, "volume": 556.83, "quote_volume": 45735.21245, "trades": 360, "taker_buy_quote": 31097.78443}, {"ts": 1775465040000, "open": 82.13, "high": 82.17, "low": 82.13, "close": 82.15, "volume": 453.968, "quote_volume": 37293.63655, "trades": 282, "taker_buy_quote": 25054.17743}, {"ts": 1775465100000, "open": 82.14, "high": 82.21, "low": 82.13, "close": 82.18, "volume": 4282.214, "quote_volume": 351888.31926, "trades": 639, "taker_buy_quote": 301894.90112}, {"ts": 1775465160000, "open": 82.17, "high": 82.19, "low": 82.16, "close": 82.19, "volume": 1021.396, "quote_volume": 83923.7347, "trades": 199, "taker_buy_quote": 77299.01695}, {"ts": 1775465220000, "open": 82.19, "high": 82.2, "low": 81.96, "close": 81.97, "volume": 4348.68, "quote_volume": 356767.15232, "trades": 865, "taker_buy_quote": 100769.44624}, {"ts": 1775465280000, "open": 81.97, "high": 81.99, "low": 81.95, "close": 81.97, "volume": 1177.04, "quote_volume": 96485.83195, "trades": 358, "taker_buy_quote": 56110.67846}, {"ts": 1775465340000, "open": 81.97, "high": 82.01, "low": 81.97, "close": 82.01, "volume": 1070.006, "quote_volume": 87734.25653, "trades": 208, "taker_buy_quote": 72419.33373}, {"ts": 1775465400000, "open": 82.0, "high": 82.01, "low": 81.98, "close": 81.99, "volume": 262.982, "quote_volume": 21565.55976, "trades": 125, "taker_buy_quote": 12687.80819}, {"ts": 1775465460000, "open": 81.98, "high": 81.99, "low": 81.98, "close": 81.98, "volume": 197.555, "quote_volume": 16196.28316, "trades": 79, "taker_buy_quote": 5938.20774}, {"ts": 1775465520000, "open": 81.97, "high": 81.97, "low": 81.92, "close": 81.93, "volume": 447.745, "quote_volume": 36689.92525, "trades": 229, "taker_buy_quote": 23543.7879}, {"ts": 1775465580000, "open": 81.93, "high": 81.95, "low": 81.92, "close": 81.95, "volume": 798.139, "quote_volume": 65398.08981, "trades": 131, "taker_buy_quote": 24751.47751}, {"ts": 1775465640000, "open": 81.95, "high": 82.03, "low": 81.95, "close": 82.01, "volume": 1002.158, "quote_volume": 82156.40175, "trades": 267, "taker_buy_quote": 78848.17364}, {"ts": 1775465700000, "open": 82.01, "high": 82.02, "low": 81.98, "close": 81.99, "volume": 2194.707, "quote_volume": 179985.00011, "trades": 178, "taker_buy_quote": 10524.62169}, {"ts": 1775465760000, "open": 81.99, "high": 82.03, "low": 81.98, "close": 82.03, "volume": 412.209, "quote_volume": 33807.7468, "trades": 174, "taker_buy_quote": 30995.70328}, {"ts": 1775465820000, "open": 82.03, "high": 82.04, "low": 82.02, "close": 82.03, "volume": 611.16, "quote_volume": 50133.61708, "trades": 153, "taker_buy_quote": 20549.62028}, {"ts": 1775465880000, "open": 82.04, "high": 82.07, "low": 82.03, "close": 82.03, "volume": 698.71, "quote_volume": 57328.1108, "trades": 234, "taker_buy_quote": 52778.55396}, {"ts": 1775465940000, "open": 82.03, "high": 82.03, "low": 81.99, "close": 82.0, "volume": 698.792, "quote_volume": 57306.34706, "trades": 192, "taker_buy_quote": 51483.52914}, {"ts": 1775466000000, "open": 81.99, "high": 82.02, "low": 81.99, "close": 82.0, "volume": 544.23, "quote_volume": 44630.70443, "trades": 136, "taker_buy_quote": 30563.64543}, {"ts": 1775466060000, "open": 82.0, "high": 82.04, "low": 81.97, "close": 81.99, "volume": 1292.805, "quote_volume": 106015.82767, "trades": 315, "taker_buy_quote": 53645.68371}, {"ts": 1775466120000, "open": 82.0, "high": 82.13, "low": 81.88, "close": 81.96, "volume": 28457.056, "quote_volume": 2333198.88435, "trades": 1875, "taker_buy_quote": 1391788.03192}, {"ts": 1775466180000, "open": 81.97, "high": 82.14, "low": 81.96, "close": 82.08, "volume": 8909.155, "quote_volume": 731050.85021, "trades": 908, "taker_buy_quote": 527724.27949}, {"ts": 1775466240000, "open": 82.07, "high": 82.15, "low": 82.05, "close": 82.13, "volume": 874.577, "quote_volume": 71804.4978, "trades": 356, "taker_buy_quote": 47485.76215}, {"ts": 1775466300000, "open": 82.14, "high": 82.14, "low": 82.1, "close": 82.11, "volume": 1254.687, "quote_volume": 103022.37662, "trades": 325, "taker_buy_quote": 34815.51231}, {"ts": 1775466360000, "open": 82.1, "high": 82.12, "low": 82.1, "close": 82.11, "volume": 142.708, "quote_volume": 11717.57282, "trades": 74, "taker_buy_quote": 3701.42792}, {"ts": 1775466420000, "open": 82.12, "high": 82.12, "low": 82.06, "close": 82.08, "volume": 463.949, "quote_volume": 38082.46745, "trades": 286, "taker_buy_quote": 5632.86964}, {"ts": 1775466480000, "open": 82.07, "high": 82.13, "low": 82.06, "close": 82.12, "volume": 626.591, "quote_volume": 51457.08782, "trades": 299, "taker_buy_quote": 40778.87417}, {"ts": 1775466540000, "open": 82.12, "high": 82.17, "low": 82.12, "close": 82.17, "volume": 1166.724, "quote_volume": 95843.44769, "trades": 262, "taker_buy_quote": 63264.7724}, {"ts": 1775466600000, "open": 82.17, "high": 82.33, "low": 82.17, "close": 82.26, "volume": 10924.548, "quote_volume": 898939.483, "trades": 1321, "taker_buy_quote": 728104.22066}, {"ts": 1775466660000, "open": 82.26, "high": 82.31, "low": 82.26, "close": 82.28, "volume": 2562.75, "quote_volume": 210863.07765, "trades": 739, "taker_buy_quote": 161357.27614}, {"ts": 1775466720000, "open": 82.28, "high": 82.44, "low": 82.28, "close": 82.44, "volume": 5792.619, "quote_volume": 477134.34082, "trades": 1405, "taker_buy_quote": 356312.83051}, {"ts": 1775466780000, "open": 82.44, "high": 82.45, "low": 82.39, "close": 82.42, "volume": 2179.731, "quote_volume": 179638.41686, "trades": 547, "taker_buy_quote": 124079.58808}, {"ts": 1775466840000, "open": 82.43, "high": 82.66, "low": 82.43, "close": 82.43, "volume": 12086.71, "quote_volume": 997592.10522, "trades": 2841, "taker_buy_quote": 629681.19039}, {"ts": 1775466900000, "open": 82.44, "high": 82.52, "low": 82.42, "close": 82.48, "volume": 5171.826, "quote_volume": 426506.02462, "trades": 1126, "taker_buy_quote": 157166.8537}, {"ts": 1775466960000, "open": 82.49, "high": 82.73, "low": 82.49, "close": 82.67, "volume": 5192.264, "quote_volume": 429053.12327, "trades": 2454, "taker_buy_quote": 281108.92443}, {"ts": 1775467020000, "open": 82.67, "high": 82.72, "low": 82.63, "close": 82.71, "volume": 3513.012, "quote_volume": 290418.55771, "trades": 1383, "taker_buy_quote": 133370.83284}, {"ts": 1775467080000, "open": 82.71, "high": 82.9, "low": 82.63, "close": 82.79, "volume": 11276.313, "quote_volume": 933556.85386, "trades": 2554, "taker_buy_quote": 697078.79074}, {"ts": 1775467140000, "open": 82.78, "high": 82.86, "low": 82.75, "close": 82.79, "volume": 6441.323, "quote_volume": 533385.62671, "trades": 1322, "taker_buy_quote": 361613.3331}, {"ts": 1775467200000, "open": 82.78, "high": 82.81, "low": 82.73, "close": 82.8, "volume": 7704.525, "quote_volume": 637730.93589, "trades": 770, "taker_buy_quote": 60893.37411}, {"ts": 1775467260000, "open": 82.79, "high": 82.93, "low": 82.75, "close": 82.9, "volume": 15637.409, "quote_volume": 1295822.27058, "trades": 2469, "taker_buy_quote": 1104022.0216}, {"ts": 1775467320000, "open": 82.9, "high": 83.2, "low": 82.89, "close": 82.97, "volume": 20001.323, "quote_volume": 1660717.39337, "trades": 5984, "taker_buy_quote": 1103268.98919}, {"ts": 1775467380000, "open": 82.96, "high": 82.97, "low": 82.91, "close": 82.93, "volume": 4063.662, "quote_volume": 337062.94549, "trades": 1157, "taker_buy_quote": 113144.98137}, {"ts": 1775467440000, "open": 82.93, "high": 82.93, "low": 82.79, "close": 82.82, "volume": 6337.555, "quote_volume": 524855.27188, "trades": 1570, "taker_buy_quote": 237322.69338}, {"ts": 1775467500000, "open": 82.81, "high": 82.82, "low": 82.62, "close": 82.62, "volume": 5195.519, "quote_volume": 429915.99311, "trades": 1442, "taker_buy_quote": 206086.14225}, {"ts": 1775467560000, "open": 82.61, "high": 82.62, "low": 82.52, "close": 82.53, "volume": 7645.193, "quote_volume": 631171.44344, "trades": 1182, "taker_buy_quote": 355855.1679}, {"ts": 1775467620000, "open": 82.53, "high": 82.66, "low": 82.53, "close": 82.62, "volume": 2343.883, "quote_volume": 193577.66396, "trades": 699, "taker_buy_quote": 165340.91195}, {"ts": 1775467680000, "open": 82.62, "high": 82.66, "low": 82.6, "close": 82.64, "volume": 1851.406, "quote_volume": 152979.88676, "trades": 496, "taker_buy_quote": 75011.1349}, {"ts": 1775467740000, "open": 82.63, "high": 82.68, "low": 82.62, "close": 82.63, "volume": 2952.433, "quote_volume": 244010.25331, "trades": 632, "taker_buy_quote": 123788.04835}, {"ts": 1775467800000, "open": 82.64, "high": 82.74, "low": 82.64, "close": 82.7, "volume": 2831.497, "quote_volume": 234159.88373, "trades": 765, "taker_buy_quote": 116668.62034}, {"ts": 1775467860000, "open": 82.7, "high": 82.78, "low": 82.7, "close": 82.75, "volume": 912.048, "quote_volume": 75478.59735, "trades": 371, "taker_buy_quote": 42104.86824}, {"ts": 1775467920000, "open": 82.76, "high": 82.76, "low": 82.64, "close": 82.65, "volume": 928.35, "quote_volume": 76734.42142, "trades": 454, "taker_buy_quote": 40694.49453}, {"ts": 1775467980000, "open": 82.64, "high": 82.64, "low": 82.55, "close": 82.58, "volume": 2036.778, "quote_volume": 168251.02331, "trades": 620, "taker_buy_quote": 27617.70848}, {"ts": 1775468040000, "open": 82.58, "high": 82.62, "low": 82.56, "close": 82.61, "volume": 507.11, "quote_volume": 41879.56856, "trades": 290, "taker_buy_quote": 19632.08239}, {"ts": 1775468100000, "open": 82.62, "high": 82.66, "low": 82.62, "close": 82.65, "volume": 1048.101, "quote_volume": 86618.93345, "trades": 294, "taker_buy_quote": 59582.35499}, {"ts": 1775468160000, "open": 82.64, "high": 82.69, "low": 82.64, "close": 82.66, "volume": 677.378, "quote_volume": 56000.37102, "trades": 244, "taker_buy_quote": 23940.52641}, {"ts": 1775468220000, "open": 82.67, "high": 82.67, "low": 82.52, "close": 82.57, "volume": 3607.438, "quote_volume": 297876.6103, "trades": 705, "taker_buy_quote": 72778.0754}, {"ts": 1775468280000, "open": 82.56, "high": 82.58, "low": 82.52, "close": 82.53, "volume": 891.71, "quote_volume": 73610.51805, "trades": 446, "taker_buy_quote": 22632.45393}, {"ts": 1775468340000, "open": 82.54, "high": 82.57, "low": 82.51, "close": 82.54, "volume": 2130.833, "quote_volume": 175876.60808, "trades": 570, "taker_buy_quote": 37713.59427}, {"ts": 1775468400000, "open": 82.53, "high": 82.57, "low": 82.41, "close": 82.57, "volume": 6133.168, "quote_volume": 505862.95271, "trades": 1342, "taker_buy_quote": 85889.41925}, {"ts": 1775468460000, "open": 82.56, "high": 82.62, "low": 82.56, "close": 82.6, "volume": 2761.31, "quote_volume": 228048.91706, "trades": 667, "taker_buy_quote": 134216.73244}, {"ts": 1775468520000, "open": 82.61, "high": 82.67, "low": 82.61, "close": 82.62, "volume": 925.219, "quote_volume": 76457.09284, "trades": 461, "taker_buy_quote": 40612.57644}, {"ts": 1775468580000, "open": 82.62, "high": 82.62, "low": 82.55, "close": 82.58, "volume": 3194.468, "quote_volume": 263849.40667, "trades": 599, "taker_buy_quote": 119933.47165}, {"ts": 1775468640000, "open": 82.58, "high": 82.58, "low": 82.51, "close": 82.52, "volume": 2105.275, "quote_volume": 173762.91697, "trades": 373, "taker_buy_quote": 52771.21365}, {"ts": 1775468700000, "open": 82.53, "high": 82.57, "low": 82.51, "close": 82.51, "volume": 576.328, "quote_volume": 47570.61069, "trades": 301, "taker_buy_quote": 31520.7047}, {"ts": 1775468760000, "open": 82.51, "high": 82.56, "low": 82.5, "close": 82.54, "volume": 1470.657, "quote_volume": 121368.0801, "trades": 292, "taker_buy_quote": 106281.09861}, {"ts": 1775468820000, "open": 82.54, "high": 82.56, "low": 82.47, "close": 82.48, "volume": 1409.18, "quote_volume": 116295.07368, "trades": 429, "taker_buy_quote": 59173.29684}, {"ts": 1775468880000, "open": 82.47, "high": 82.49, "low": 82.41, "close": 82.46, "volume": 4835.734, "quote_volume": 398686.3524, "trades": 717, "taker_buy_quote": 105856.36122}, {"ts": 1775468940000, "open": 82.46, "high": 82.5, "low": 82.46, "close": 82.5, "volume": 356.515, "quote_volume": 29406.33193, "trades": 152, "taker_buy_quote": 27719.97939}, {"ts": 1775469000000, "open": 82.5, "high": 82.5, "low": 82.46, "close": 82.49, "volume": 1326.595, "quote_volume": 109409.7489, "trades": 346, "taker_buy_quote": 49779.06233}, {"ts": 1775469060000, "open": 82.5, "high": 82.55, "low": 82.49, "close": 82.52, "volume": 690.531, "quote_volume": 56985.3294, "trades": 426, "taker_buy_quote": 32882.04235}, {"ts": 1775469120000, "open": 82.52, "high": 82.54, "low": 82.52, "close": 82.53, "volume": 581.129, "quote_volume": 47960.6959, "trades": 205, "taker_buy_quote": 18416.82071}, {"ts": 1775469180000, "open": 82.54, "high": 82.56, "low": 82.5, "close": 82.5, "volume": 1962.691, "quote_volume": 161999.76701, "trades": 315, "taker_buy_quote": 41805.00656}, {"ts": 1775469240000, "open": 82.49, "high": 82.49, "low": 82.37, "close": 82.46, "volume": 4909.618, "quote_volume": 404799.4595, "trades": 1464, "taker_buy_quote": 261922.59956}, {"ts": 1775469300000, "open": 82.45, "high": 82.52, "low": 82.45, "close": 82.5, "volume": 1006.396, "quote_volume": 83018.24947, "trades": 347, "taker_buy_quote": 71926.62846}, {"ts": 1775469360000, "open": 82.5, "high": 82.53, "low": 82.48, "close": 82.53, "volume": 393.019, "quote_volume": 32423.68781, "trades": 269, "taker_buy_quote": 4428.89322}, {"ts": 1775469420000, "open": 82.53, "high": 82.53, "low": 82.45, "close": 82.46, "volume": 606.864, "quote_volume": 50051.98644, "trades": 332, "taker_buy_quote": 4148.48319}, {"ts": 1775469480000, "open": 82.45, "high": 82.51, "low": 82.45, "close": 82.5, "volume": 432.191, "quote_volume": 35647.34693, "trades": 245, "taker_buy_quote": 27201.98167}, {"ts": 1775469540000, "open": 82.51, "high": 82.51, "low": 82.45, "close": 82.47, "volume": 467.832, "quote_volume": 38582.94788, "trades": 305, "taker_buy_quote": 12045.10268}, {"ts": 1775469600000, "open": 82.47, "high": 82.53, "low": 82.47, "close": 82.51, "volume": 1570.163, "quote_volume": 129544.70145, "trades": 427, "taker_buy_quote": 118159.73336}, {"ts": 1775469660000, "open": 82.51, "high": 82.6, "low": 82.51, "close": 82.59, "volume": 512.371, "quote_volume": 42305.00624, "trades": 356, "taker_buy_quote": 32075.48331}, {"ts": 1775469720000, "open": 82.58, "high": 82.63, "low": 82.57, "close": 82.57, "volume": 459.172, "quote_volume": 37926.36305, "trades": 348, "taker_buy_quote": 14484.26978}, {"ts": 1775469780000, "open": 82.57, "high": 82.62, "low": 82.55, "close": 82.61, "volume": 277.891, "quote_volume": 22947.85943, "trades": 214, "taker_buy_quote": 11388.3456}, {"ts": 1775469840000, "open": 82.62, "high": 82.67, "low": 82.62, "close": 82.64, "volume": 814.393, "quote_volume": 67308.424, "trades": 263, "taker_buy_quote": 17182.83806}, {"ts": 1775469900000, "open": 82.65, "high": 82.66, "low": 82.63, "close": 82.65, "volume": 2814.34, "quote_volume": 232614.69448, "trades": 296, "taker_buy_quote": 223941.4089}, {"ts": 1775469960000, "open": 82.64, "high": 82.67, "low": 82.64, "close": 82.64, "volume": 1481.838, "quote_volume": 122481.23475, "trades": 257, "taker_buy_quote": 89292.79676}, {"ts": 1775470020000, "open": 82.65, "high": 82.7, "low": 82.64, "close": 82.69, "volume": 1213.793, "quote_volume": 100332.30476, "trades": 319, "taker_buy_quote": 46275.42076}, {"ts": 1775470080000, "open": 82.69, "high": 82.69, "low": 82.64, "close": 82.64, "volume": 521.618, "quote_volume": 43117.07659, "trades": 206, "taker_buy_quote": 10776.40288}, {"ts": 1775470140000, "open": 82.65, "high": 82.77, "low": 82.65, "close": 82.66, "volume": 8484.053, "quote_volume": 701691.93658, "trades": 741, "taker_buy_quote": 560723.2179}, {"ts": 1775470200000, "open": 82.66, "high": 82.68, "low": 82.66, "close": 82.68, "volume": 662.481, "quote_volume": 54767.41056, "trades": 167, "taker_buy_quote": 36882.59119}, {"ts": 1775470260000, "open": 82.67, "high": 82.69, "low": 82.64, "close": 82.64, "volume": 860.782, "quote_volume": 71159.47196, "trades": 307, "taker_buy_quote": 31134.28996}, {"ts": 1775470320000, "open": 82.65, "high": 82.65, "low": 82.56, "close": 82.61, "volume": 974.002, "quote_volume": 80470.66732, "trades": 454, "taker_buy_quote": 71537.63523}, {"ts": 1775470380000, "open": 82.62, "high": 82.65, "low": 82.62, "close": 82.64, "volume": 277.398, "quote_volume": 22924.97638, "trades": 186, "taker_buy_quote": 16243.11484}, {"ts": 1775470440000, "open": 82.64, "high": 82.65, "low": 82.6, "close": 82.62, "volume": 587.635, "quote_volume": 48549.35934, "trades": 337, "taker_buy_quote": 13853.80198}, {"ts": 1775470500000, "open": 82.62, "high": 82.65, "low": 82.62, "close": 82.64, "volume": 576.598, "quote_volume": 47648.48136, "trades": 259, "taker_buy_quote": 14199.35082}, {"ts": 1775470560000, "open": 82.64, "high": 82.64, "low": 82.58, "close": 82.64, "volume": 1150.461, "quote_volume": 95039.42216, "trades": 432, "taker_buy_quote": 43009.60691}, {"ts": 1775470620000, "open": 82.63, "high": 82.64, "low": 82.61, "close": 82.63, "volume": 848.402, "quote_volume": 70098.89756, "trades": 210, "taker_buy_quote": 34634.92892}, {"ts": 1775470680000, "open": 82.63, "high": 82.64, "low": 82.58, "close": 82.62, "volume": 525.257, "quote_volume": 43391.06912, "trades": 358, "taker_buy_quote": 31617.24212}, {"ts": 1775470740000, "open": 82.63, "high": 82.63, "low": 82.6, "close": 82.6, "volume": 620.941, "quote_volume": 51297.60296, "trades": 213, "taker_buy_quote": 11016.88309}, {"ts": 1775470800000, "open": 82.61, "high": 82.61, "low": 82.59, "close": 82.6, "volume": 719.577, "quote_volume": 59437.27913, "trades": 141, "taker_buy_quote": 14824.6186}, {"ts": 1775470860000, "open": 82.6, "high": 82.65, "low": 82.59, "close": 82.62, "volume": 1425.787, "quote_volume": 117796.64938, "trades": 368, "taker_buy_quote": 67830.21532}, {"ts": 1775470920000, "open": 82.62, "high": 82.63, "low": 82.61, "close": 82.62, "volume": 754.282, "quote_volume": 62321.76753, "trades": 185, "taker_buy_quote": 33545.06734}, {"ts": 1775470980000, "open": 82.62, "high": 82.65, "low": 82.61, "close": 82.65, "volume": 532.809, "quote_volume": 44024.00412, "trades": 221, "taker_buy_quote": 26333.3307}, {"ts": 1775471040000, "open": 82.64, "high": 82.65, "low": 82.62, "close": 82.63, "volume": 672.998, "quote_volume": 55612.64231, "trades": 139, "taker_buy_quote": 20550.00592}, {"ts": 1775471100000, "open": 82.63, "high": 82.63, "low": 82.56, "close": 82.57, "volume": 782.048, "quote_volume": 64592.46838, "trades": 215, "taker_buy_quote": 6072.26524}, {"ts": 1775471160000, "open": 82.56, "high": 82.57, "low": 82.52, "close": 82.54, "volume": 994.965, "quote_volume": 82122.96403, "trades": 338, "taker_buy_quote": 13358.27098}, {"ts": 1775471220000, "open": 82.55, "high": 82.66, "low": 82.55, "close": 82.64, "volume": 1710.844, "quote_volume": 141312.11631, "trades": 473, "taker_buy_quote": 59545.75843}, {"ts": 1775471280000, "open": 82.64, "high": 82.68, "low": 82.62, "close": 82.63, "volume": 1086.942, "quote_volume": 89830.28625, "trades": 338, "taker_buy_quote": 13236.92721}, {"ts": 1775471340000, "open": 82.64, "high": 82.66, "low": 82.63, "close": 82.65, "volume": 160.704, "quote_volume": 13281.6002, "trades": 146, "taker_buy_quote": 3560.65979}, {"ts": 1775471400000, "open": 82.65, "high": 82.7, "low": 82.65, "close": 82.7, "volume": 225.328, "quote_volume": 18627.87054, "trades": 171, "taker_buy_quote": 15429.85734}, {"ts": 1775471460000, "open": 82.7, "high": 82.76, "low": 82.69, "close": 82.76, "volume": 986.694, "quote_volume": 81638.17939, "trades": 314, "taker_buy_quote": 46582.88679}, {"ts": 1775471520000, "open": 82.75, "high": 82.76, "low": 82.7, "close": 82.75, "volume": 1507.199, "quote_volume": 124694.84872, "trades": 358, "taker_buy_quote": 49706.00445}, {"ts": 1775471580000, "open": 82.75, "high": 82.76, "low": 82.74, "close": 82.75, "volume": 383.394, "quote_volume": 31725.71143, "trades": 153, "taker_buy_quote": 16208.04262}, {"ts": 1775471640000, "open": 82.76, "high": 82.77, "low": 82.74, "close": 82.76, "volume": 827.742, "quote_volume": 68499.09409, "trades": 225, "taker_buy_quote": 29705.6268}, {"ts": 1775471700000, "open": 82.77, "high": 82.78, "low": 82.73, "close": 82.73, "volume": 345.59, "quote_volume": 28600.26574, "trades": 288, "taker_buy_quote": 11898.88378}, {"ts": 1775471760000, "open": 82.74, "high": 82.88, "low": 82.73, "close": 82.83, "volume": 6724.179, "quote_volume": 557004.85316, "trades": 840, "taker_buy_quote": 400316.17185}, {"ts": 1775471820000, "open": 82.83, "high": 82.87, "low": 82.8, "close": 82.86, "volume": 2480.491, "quote_volume": 205475.07558, "trades": 706, "taker_buy_quote": 104638.15955}, {"ts": 1775471880000, "open": 82.85, "high": 82.9, "low": 82.84, "close": 82.84, "volume": 1240.546, "quote_volume": 102801.12012, "trades": 392, "taker_buy_quote": 41511.31135}, {"ts": 1775471940000, "open": 82.85, "high": 82.88, "low": 82.84, "close": 82.87, "volume": 595.334, "quote_volume": 49331.45622, "trades": 213, "taker_buy_quote": 21839.59153}, {"ts": 1775472000000, "open": 82.87, "high": 82.87, "low": 82.82, "close": 82.83, "volume": 959.355, "quote_volume": 79466.0944, "trades": 293, "taker_buy_quote": 14248.29708}, {"ts": 1775472060000, "open": 82.83, "high": 82.89, "low": 82.83, "close": 82.84, "volume": 971.75, "quote_volume": 80536.66424, "trades": 383, "taker_buy_quote": 49665.75645}, {"ts": 1775472120000, "open": 82.84, "high": 82.85, "low": 82.82, "close": 82.82, "volume": 499.287, "quote_volume": 41362.26728, "trades": 139, "taker_buy_quote": 31898.17964}, {"ts": 1775472180000, "open": 82.82, "high": 82.82, "low": 82.8, "close": 82.8, "volume": 156.165, "quote_volume": 12932.67177, "trades": 138, "taker_buy_quote": 7370.28428}, {"ts": 1775472240000, "open": 82.81, "high": 82.81, "low": 82.77, "close": 82.8, "volume": 564.028, "quote_volume": 46693.49506, "trades": 197, "taker_buy_quote": 36843.37574}, {"ts": 1775472300000, "open": 82.8, "high": 82.8, "low": 82.76, "close": 82.8, "volume": 662.868, "quote_volume": 54867.93679, "trades": 251, "taker_buy_quote": 16532.57449}, {"ts": 1775472360000, "open": 82.8, "high": 82.8, "low": 82.53, "close": 82.62, "volume": 19186.046, "quote_volume": 1585593.80397, "trades": 3221, "taker_buy_quote": 585931.11538}, {"ts": 1775472420000, "open": 82.62, "high": 82.68, "low": 82.59, "close": 82.67, "volume": 1469.146, "quote_volume": 121404.10285, "trades": 622, "taker_buy_quote": 83145.91944}, {"ts": 1775472480000, "open": 82.67, "high": 82.71, "low": 82.66, "close": 82.71, "volume": 1186.843, "quote_volume": 98116.66709, "trades": 515, "taker_buy_quote": 72301.39387}, {"ts": 1775472540000, "open": 82.7, "high": 82.74, "low": 82.66, "close": 82.66, "volume": 1598.505, "quote_volume": 132174.00667, "trades": 408, "taker_buy_quote": 32081.80879}, {"ts": 1775472600000, "open": 82.66, "high": 82.69, "low": 82.58, "close": 82.65, "volume": 2221.207, "quote_volume": 183508.43915, "trades": 555, "taker_buy_quote": 38295.09422}, {"ts": 1775472660000, "open": 82.65, "high": 82.67, "low": 82.58, "close": 82.63, "volume": 6600.309, "quote_volume": 545394.2958, "trades": 789, "taker_buy_quote": 355986.95362}, {"ts": 1775472720000, "open": 82.63, "high": 82.63, "low": 82.55, "close": 82.58, "volume": 19638.071, "quote_volume": 1621715.58524, "trades": 711, "taker_buy_quote": 50948.78174}, {"ts": 1775472780000, "open": 82.58, "high": 82.66, "low": 82.57, "close": 82.63, "volume": 917.117, "quote_volume": 75778.79579, "trades": 559, "taker_buy_quote": 56601.23952}, {"ts": 1775472840000, "open": 82.63, "high": 82.63, "low": 82.55, "close": 82.55, "volume": 639.416, "quote_volume": 52815.27145, "trades": 274, "taker_buy_quote": 2013.58508}, {"ts": 1775472900000, "open": 82.55, "high": 82.58, "low": 82.55, "close": 82.58, "volume": 1620.292, "quote_volume": 133772.90214, "trades": 401, "taker_buy_quote": 68829.32832}, {"ts": 1775472960000, "open": 82.58, "high": 82.6, "low": 82.57, "close": 82.57, "volume": 1094.397, "quote_volume": 90383.05944, "trades": 257, "taker_buy_quote": 72469.48002}, {"ts": 1775473020000, "open": 82.57, "high": 82.58, "low": 82.5, "close": 82.51, "volume": 2051.472, "quote_volume": 169289.5465, "trades": 438, "taker_buy_quote": 39590.24596}, {"ts": 1775473080000, "open": 82.51, "high": 82.65, "low": 82.5, "close": 82.64, "volume": 9077.762, "quote_volume": 749437.81231, "trades": 737, "taker_buy_quote": 654152.27286}, {"ts": 1775473140000, "open": 82.65, "high": 82.7, "low": 82.64, "close": 82.68, "volume": 841.81, "quote_volume": 69587.17523, "trades": 351, "taker_buy_quote": 59510.75034}, {"ts": 1775473200000, "open": 82.68, "high": 82.68, "low": 82.61, "close": 82.62, "volume": 2030.266, "quote_volume": 167784.59752, "trades": 383, "taker_buy_quote": 11316.81407}, {"ts": 1775473260000, "open": 82.62, "high": 82.62, "low": 82.55, "close": 82.6, "volume": 2244.266, "quote_volume": 185343.11218, "trades": 462, "taker_buy_quote": 50022.33758}, {"ts": 1775473320000, "open": 82.59, "high": 82.61, "low": 82.58, "close": 82.6, "volume": 486.8, "quote_volume": 40206.5201, "trades": 294, "taker_buy_quote": 7234.64222}, {"ts": 1775473380000, "open": 82.59, "high": 82.6, "low": 82.5, "close": 82.55, "volume": 702.536, "quote_volume": 57995.09715, "trades": 525, "taker_buy_quote": 26130.71604}, {"ts": 1775473440000, "open": 82.55, "high": 82.55, "low": 82.51, "close": 82.54, "volume": 803.797, "quote_volume": 66341.64648, "trades": 372, "taker_buy_quote": 28108.22366}, {"ts": 1775473500000, "open": 82.54, "high": 82.54, "low": 82.45, "close": 82.52, "volume": 4637.991, "quote_volume": 382604.98406, "trades": 735, "taker_buy_quote": 66280.54013}, {"ts": 1775473560000, "open": 82.53, "high": 82.56, "low": 82.51, "close": 82.51, "volume": 1621.744, "quote_volume": 133828.29279, "trades": 378, "taker_buy_quote": 12462.37436}, {"ts": 1775473620000, "open": 82.51, "high": 82.51, "low": 82.45, "close": 82.49, "volume": 428.691, "quote_volume": 35351.78786, "trades": 316, "taker_buy_quote": 22582.31463}, {"ts": 1775473680000, "open": 82.48, "high": 82.54, "low": 82.48, "close": 82.54, "volume": 1957.821, "quote_volume": 161549.04875, "trades": 380, "taker_buy_quote": 110992.55649}, {"ts": 1775473740000, "open": 82.55, "high": 82.56, "low": 82.52, "close": 82.54, "volume": 401.314, "quote_volume": 33123.34506, "trades": 365, "taker_buy_quote": 20679.13173}, {"ts": 1775473800000, "open": 82.54, "high": 82.55, "low": 82.47, "close": 82.48, "volume": 678.604, "quote_volume": 55982.60964, "trades": 355, "taker_buy_quote": 18040.82155}, {"ts": 1775473860000, "open": 82.47, "high": 82.48, "low": 82.4, "close": 82.41, "volume": 3325.56, "quote_volume": 274136.8682, "trades": 698, "taker_buy_quote": 38955.34047}, {"ts": 1775473920000, "open": 82.4, "high": 82.41, "low": 82.4, "close": 82.41, "volume": 653.039, "quote_volume": 53812.33302, "trades": 154, "taker_buy_quote": 15817.94022}, {"ts": 1775473980000, "open": 82.4, "high": 82.49, "low": 82.38, "close": 82.45, "volume": 2936.356, "quote_volume": 242074.1671, "trades": 635, "taker_buy_quote": 53010.68397}, {"ts": 1775474040000, "open": 82.45, "high": 82.48, "low": 82.42, "close": 82.43, "volume": 467.401, "quote_volume": 38535.62237, "trades": 305, "taker_buy_quote": 4392.01209}, {"ts": 1775474100000, "open": 82.42, "high": 82.45, "low": 82.42, "close": 82.42, "volume": 1722.045, "quote_volume": 141950.0004, "trades": 263, "taker_buy_quote": 50751.82314}, {"ts": 1775474160000, "open": 82.42, "high": 82.51, "low": 82.42, "close": 82.49, "volume": 1893.411, "quote_volume": 156111.89794, "trades": 399, "taker_buy_quote": 124304.70684}, {"ts": 1775474220000, "open": 82.48, "high": 82.51, "low": 82.48, "close": 82.5, "volume": 473.876, "quote_volume": 39093.03495, "trades": 182, "taker_buy_quote": 26690.03075}, {"ts": 1775474280000, "open": 82.5, "high": 82.53, "low": 82.48, "close": 82.49, "volume": 307.056, "quote_volume": 25333.45415, "trades": 276, "taker_buy_quote": 9840.76369}, {"ts": 1775474340000, "open": 82.5, "high": 82.5, "low": 82.48, "close": 82.5, "volume": 262.897, "quote_volume": 21686.64755, "trades": 126, "taker_buy_quote": 8354.06066}, {"ts": 1775474400000, "open": 82.5, "high": 82.52, "low": 82.46, "close": 82.47, "volume": 432.35, "quote_volume": 35662.99816, "trades": 290, "taker_buy_quote": 7013.04804}, {"ts": 1775474460000, "open": 82.46, "high": 82.5, "low": 82.46, "close": 82.48, "volume": 396.705, "quote_volume": 32719.42202, "trades": 281, "taker_buy_quote": 15015.12974}, {"ts": 1775474520000, "open": 82.48, "high": 82.49, "low": 82.41, "close": 82.48, "volume": 1427.056, "quote_volume": 117680.46522, "trades": 496, "taker_buy_quote": 38898.09802}, {"ts": 1775474580000, "open": 82.48, "high": 82.56, "low": 82.48, "close": 82.53, "volume": 490.434, "quote_volume": 40469.7148, "trades": 253, "taker_buy_quote": 19377.31118}, {"ts": 1775474640000, "open": 82.53, "high": 82.54, "low": 82.49, "close": 82.51, "volume": 404.349, "quote_volume": 33364.36926, "trades": 219, "taker_buy_quote": 5960.58016}, {"ts": 1775474700000, "open": 82.51, "high": 82.55, "low": 82.48, "close": 82.48, "volume": 541.429, "quote_volume": 44673.80832, "trades": 307, "taker_buy_quote": 11079.65712}, {"ts": 1775474760000, "open": 82.49, "high": 82.53, "low": 82.48, "close": 82.52, "volume": 582.136, "quote_volume": 48026.09596, "trades": 220, "taker_buy_quote": 19373.08219}, {"ts": 1775474820000, "open": 82.52, "high": 82.53, "low": 82.49, "close": 82.49, "volume": 2209.605, "quote_volume": 182299.70826, "trades": 317, "taker_buy_quote": 78924.26336}, {"ts": 1775474880000, "open": 82.5, "high": 82.52, "low": 82.49, "close": 82.52, "volume": 731.516, "quote_volume": 60354.61033, "trades": 144, "taker_buy_quote": 17374.78457}, {"ts": 1775474940000, "open": 82.52, "high": 82.52, "low": 82.49, "close": 82.5, "volume": 87.737, "quote_volume": 7238.2388, "trades": 82, "taker_buy_quote": 4785.61908}, {"ts": 1775475000000, "open": 82.5, "high": 82.5, "low": 82.4, "close": 82.44, "volume": 1798.861, "quote_volume": 148292.72522, "trades": 522, "taker_buy_quote": 12312.72392}, {"ts": 1775475060000, "open": 82.44, "high": 82.49, "low": 82.44, "close": 82.49, "volume": 154.538, "quote_volume": 12744.32912, "trades": 195, "taker_buy_quote": 8823.1612}, {"ts": 1775475120000, "open": 82.48, "high": 82.52, "low": 82.48, "close": 82.5, "volume": 5142.021, "quote_volume": 424217.98554, "trades": 337, "taker_buy_quote": 384401.54006}, {"ts": 1775475180000, "open": 82.5, "high": 82.52, "low": 82.47, "close": 82.5, "volume": 187.38, "quote_volume": 15458.44063, "trades": 266, "taker_buy_quote": 10459.94094}, {"ts": 1775475240000, "open": 82.5, "high": 82.52, "low": 82.49, "close": 82.5, "volume": 332.927, "quote_volume": 27467.99774, "trades": 191, "taker_buy_quote": 6431.71743}, {"ts": 1775475300000, "open": 82.5, "high": 82.5, "low": 82.44, "close": 82.46, "volume": 1033.575, "quote_volume": 85236.43502, "trades": 499, "taker_buy_quote": 16690.39889}, {"ts": 1775475360000, "open": 82.46, "high": 82.48, "low": 82.44, "close": 82.48, "volume": 171.352, "quote_volume": 14128.314, "trades": 190, "taker_buy_quote": 4612.63182}, {"ts": 1775475420000, "open": 82.49, "high": 82.5, "low": 82.47, "close": 82.49, "volume": 274.949, "quote_volume": 22680.39784, "trades": 226, "taker_buy_quote": 11340.32423}, {"ts": 1775475480000, "open": 82.49, "high": 82.49, "low": 82.44, "close": 82.45, "volume": 541.32, "quote_volume": 44630.26101, "trades": 180, "taker_buy_quote": 3878.66957}, {"ts": 1775475540000, "open": 82.45, "high": 82.49, "low": 82.44, "close": 82.45, "volume": 506.227, "quote_volume": 41748.40243, "trades": 344, "taker_buy_quote": 13455.18575}, {"ts": 1775475600000, "open": 82.45, "high": 82.46, "low": 82.41, "close": 82.42, "volume": 550.426, "quote_volume": 45379.33315, "trades": 199, "taker_buy_quote": 29906.91282}, {"ts": 1775475660000, "open": 82.41, "high": 82.42, "low": 82.41, "close": 82.41, "volume": 99.734, "quote_volume": 8219.63242, "trades": 57, "taker_buy_quote": 4561.78216}, {"ts": 1775475720000, "open": 82.41, "high": 82.46, "low": 82.41, "close": 82.46, "volume": 409.432, "quote_volume": 33752.284, "trades": 217, "taker_buy_quote": 13786.83518}, {"ts": 1775475780000, "open": 82.46, "high": 82.46, "low": 82.42, "close": 82.46, "volume": 209.266, "quote_volume": 17253.56831, "trades": 227, "taker_buy_quote": 7101.88432}, {"ts": 1775475840000, "open": 82.46, "high": 82.47, "low": 82.43, "close": 82.44, "volume": 265.839, "quote_volume": 21917.62284, "trades": 205, "taker_buy_quote": 3365.82277}, {"ts": 1775475900000, "open": 82.44, "high": 82.48, "low": 82.44, "close": 82.46, "volume": 721.225, "quote_volume": 59479.00085, "trades": 195, "taker_buy_quote": 29256.60749}, {"ts": 1775475960000, "open": 82.47, "high": 82.48, "low": 82.44, "close": 82.44, "volume": 311.738, "quote_volume": 25706.58638, "trades": 266, "taker_buy_quote": 8549.76008}, {"ts": 1775476020000, "open": 82.45, "high": 82.45, "low": 82.41, "close": 82.41, "volume": 408.735, "quote_volume": 33690.23422, "trades": 205, "taker_buy_quote": 22038.11057}, {"ts": 1775476080000, "open": 82.41, "high": 82.42, "low": 82.4, "close": 82.41, "volume": 148.665, "quote_volume": 12251.73158, "trades": 113, "taker_buy_quote": 5934.29321}, {"ts": 1775476140000, "open": 82.41, "high": 82.42, "low": 82.37, "close": 82.41, "volume": 1033.444, "quote_volume": 85148.76937, "trades": 284, "taker_buy_quote": 41218.94151}, {"ts": 1775476200000, "open": 82.42, "high": 82.48, "low": 82.42, "close": 82.47, "volume": 594.67, "quote_volume": 49024.81544, "trades": 315, "taker_buy_quote": 19213.66289}, {"ts": 1775476260000, "open": 82.48, "high": 82.5, "low": 82.45, "close": 82.45, "volume": 219.45, "quote_volume": 18099.26458, "trades": 212, "taker_buy_quote": 13021.78957}, {"ts": 1775476320000, "open": 82.45, "high": 82.47, "low": 82.45, "close": 82.45, "volume": 1576.646, "quote_volume": 130008.20463, "trades": 188, "taker_buy_quote": 103877.97309}, {"ts": 1775476380000, "open": 82.45, "high": 82.49, "low": 82.44, "close": 82.47, "volume": 269.089, "quote_volume": 22191.16627, "trades": 206, "taker_buy_quote": 18852.90865}, {"ts": 1775476440000, "open": 82.48, "high": 82.48, "low": 82.45, "close": 82.46, "volume": 156.162, "quote_volume": 12876.4604, "trades": 139, "taker_buy_quote": 3748.3264}, {"ts": 1775476500000, "open": 82.46, "high": 82.46, "low": 82.34, "close": 82.35, "volume": 444.097, "quote_volume": 36592.42862, "trades": 449, "taker_buy_quote": 7363.99128}, {"ts": 1775476560000, "open": 82.34, "high": 82.35, "low": 82.31, "close": 82.34, "volume": 2424.043, "quote_volume": 199569.0329, "trades": 431, "taker_buy_quote": 57444.29756}, {"ts": 1775476620000, "open": 82.35, "high": 82.36, "low": 82.34, "close": 82.36, "volume": 528.325, "quote_volume": 43504.13588, "trades": 161, "taker_buy_quote": 23400.64433}, {"ts": 1775476680000, "open": 82.36, "high": 82.39, "low": 82.35, "close": 82.39, "volume": 410.909, "quote_volume": 33848.27652, "trades": 178, "taker_buy_quote": 25988.64494}, {"ts": 1775476740000, "open": 82.38, "high": 82.45, "low": 82.38, "close": 82.45, "volume": 1397.461, "quote_volume": 115186.67908, "trades": 248, "taker_buy_quote": 109696.76268}, {"ts": 1775476800000, "open": 82.44, "high": 82.48, "low": 82.42, "close": 82.45, "volume": 701.718, "quote_volume": 57858.5111, "trades": 327, "taker_buy_quote": 6267.9989}, {"ts": 1775476860000, "open": 82.45, "high": 82.46, "low": 82.43, "close": 82.46, "volume": 749.367, "quote_volume": 61783.70791, "trades": 183, "taker_buy_quote": 31642.68387}, {"ts": 1775476920000, "open": 82.46, "high": 82.46, "low": 82.41, "close": 82.43, "volume": 1287.635, "quote_volume": 106134.0358, "trades": 253, "taker_buy_quote": 26193.53861}, {"ts": 1775476980000, "open": 82.43, "high": 82.46, "low": 82.41, "close": 82.45, "volume": 1194.149, "quote_volume": 98438.43316, "trades": 392, "taker_buy_quote": 35389.79225}, {"ts": 1775477040000, "open": 82.45, "high": 82.46, "low": 82.41, "close": 82.42, "volume": 581.528, "quote_volume": 47935.8803, "trades": 147, "taker_buy_quote": 13762.42132}, {"ts": 1775477100000, "open": 82.42, "high": 82.45, "low": 82.39, "close": 82.44, "volume": 1382.434, "quote_volume": 113934.18572, "trades": 336, "taker_buy_quote": 105781.39059}, {"ts": 1775477160000, "open": 82.44, "high": 82.46, "low": 82.4, "close": 82.42, "volume": 1231.286, "quote_volume": 101510.24815, "trades": 277, "taker_buy_quote": 8208.96268}, {"ts": 1775477220000, "open": 82.41, "high": 82.42, "low": 82.32, "close": 82.33, "volume": 705.665, "quote_volume": 58106.69546, "trades": 377, "taker_buy_quote": 7776.58668}, {"ts": 1775477280000, "open": 82.32, "high": 82.35, "low": 82.28, "close": 82.31, "volume": 906.084, "quote_volume": 74576.44986, "trades": 405, "taker_buy_quote": 10100.82531}, {"ts": 1775477340000, "open": 82.31, "high": 82.32, "low": 82.27, "close": 82.28, "volume": 1950.117, "quote_volume": 160504.90955, "trades": 300, "taker_buy_quote": 112325.5019}, {"ts": 1775477400000, "open": 82.27, "high": 82.33, "low": 82.27, "close": 82.31, "volume": 693.494, "quote_volume": 57085.50938, "trades": 324, "taker_buy_quote": 10377.32583}, {"ts": 1775477460000, "open": 82.32, "high": 82.35, "low": 82.24, "close": 82.25, "volume": 1380.868, "quote_volume": 113617.01367, "trades": 607, "taker_buy_quote": 48529.06478}, {"ts": 1775477520000, "open": 82.24, "high": 82.3, "low": 82.21, "close": 82.3, "volume": 647.757, "quote_volume": 53271.63088, "trades": 371, "taker_buy_quote": 45443.81549}, {"ts": 1775477580000, "open": 82.29, "high": 82.31, "low": 82.27, "close": 82.28, "volume": 1844.378, "quote_volume": 151775.72517, "trades": 238, "taker_buy_quote": 18534.41394}, {"ts": 1775477640000, "open": 82.27, "high": 82.3, "low": 82.25, "close": 82.29, "volume": 1386.326, "quote_volume": 114055.56784, "trades": 280, "taker_buy_quote": 63305.76162}, {"ts": 1775477700000, "open": 82.29, "high": 82.35, "low": 82.28, "close": 82.29, "volume": 620.476, "quote_volume": 51074.91815, "trades": 435, "taker_buy_quote": 13809.31743}, {"ts": 1775477760000, "open": 82.3, "high": 82.32, "low": 82.28, "close": 82.31, "volume": 768.569, "quote_volume": 63255.98445, "trades": 235, "taker_buy_quote": 39353.43148}, {"ts": 1775477820000, "open": 82.32, "high": 82.33, "low": 82.29, "close": 82.29, "volume": 734.904, "quote_volume": 60494.4055, "trades": 143, "taker_buy_quote": 3075.11547}, {"ts": 1775477880000, "open": 82.3, "high": 82.3, "low": 82.21, "close": 82.21, "volume": 393.209, "quote_volume": 32349.63671, "trades": 239, "taker_buy_quote": 4816.03221}, {"ts": 1775477940000, "open": 82.21, "high": 82.32, "low": 82.21, "close": 82.32, "volume": 1969.398, "quote_volume": 162017.80212, "trades": 487, "taker_buy_quote": 130359.99055}, {"ts": 1775478000000, "open": 82.31, "high": 82.33, "low": 82.26, "close": 82.3, "volume": 448.238, "quote_volume": 36891.21094, "trades": 280, "taker_buy_quote": 6103.28457}, {"ts": 1775478060000, "open": 82.29, "high": 82.3, "low": 82.27, "close": 82.3, "volume": 183.501, "quote_volume": 15099.17212, "trades": 147, "taker_buy_quote": 8911.57516}, {"ts": 1775478120000, "open": 82.29, "high": 82.33, "low": 82.26, "close": 82.32, "volume": 959.824, "quote_volume": 78988.62409, "trades": 260, "taker_buy_quote": 51405.35081}, {"ts": 1775478180000, "open": 82.33, "high": 82.36, "low": 82.31, "close": 82.35, "volume": 674.203, "quote_volume": 55504.84399, "trades": 417, "taker_buy_quote": 30863.55714}, {"ts": 1775478240000, "open": 82.35, "high": 82.37, "low": 82.32, "close": 82.34, "volume": 608.508, "quote_volume": 50106.01328, "trades": 264, "taker_buy_quote": 26572.97222}, {"ts": 1775478300000, "open": 82.35, "high": 82.4, "low": 82.34, "close": 82.37, "volume": 873.398, "quote_volume": 71942.2173, "trades": 310, "taker_buy_quote": 34568.59693}, {"ts": 1775478360000, "open": 82.37, "high": 82.4, "low": 82.36, "close": 82.39, "volume": 1137.818, "quote_volume": 93735.61462, "trades": 323, "taker_buy_quote": 76295.55591}, {"ts": 1775478420000, "open": 82.38, "high": 82.45, "low": 82.36, "close": 82.45, "volume": 599.293, "quote_volume": 49391.96496, "trades": 496, "taker_buy_quote": 37921.80342}, {"ts": 1775478480000, "open": 82.45, "high": 82.46, "low": 82.42, "close": 82.42, "volume": 223.547, "quote_volume": 18428.69638, "trades": 225, "taker_buy_quote": 5017.75083}, {"ts": 1775478540000, "open": 82.43, "high": 82.43, "low": 82.38, "close": 82.38, "volume": 402.593, "quote_volume": 33172.09524, "trades": 203, "taker_buy_quote": 17834.96235}, {"ts": 1775478600000, "open": 82.39, "high": 82.4, "low": 82.32, "close": 82.39, "volume": 3576.683, "quote_volume": 294585.29593, "trades": 713, "taker_buy_quote": 96338.80791}, {"ts": 1775478660000, "open": 82.39, "high": 82.39, "low": 82.3, "close": 82.35, "volume": 1121.897, "quote_volume": 92393.8382, "trades": 455, "taker_buy_quote": 23405.23918}, {"ts": 1775478720000, "open": 82.34, "high": 82.39, "low": 82.34, "close": 82.37, "volume": 992.114, "quote_volume": 81720.17443, "trades": 261, "taker_buy_quote": 19538.26989}, {"ts": 1775478780000, "open": 82.36, "high": 82.41, "low": 82.36, "close": 82.41, "volume": 494.134, "quote_volume": 40709.9028, "trades": 233, "taker_buy_quote": 36570.52014}, {"ts": 1775478840000, "open": 82.4, "high": 82.45, "low": 82.4, "close": 82.43, "volume": 722.782, "quote_volume": 59581.3309, "trades": 201, "taker_buy_quote": 25207.15606}, {"ts": 1775478900000, "open": 82.43, "high": 82.44, "low": 82.4, "close": 82.42, "volume": 288.325, "quote_volume": 23764.57692, "trades": 247, "taker_buy_quote": 7199.37413}, {"ts": 1775478960000, "open": 82.42, "high": 82.44, "low": 82.39, "close": 82.4, "volume": 1386.476, "quote_volume": 114262.53147, "trades": 345, "taker_buy_quote": 69255.22041}, {"ts": 1775479020000, "open": 82.39, "high": 82.44, "low": 82.39, "close": 82.44, "volume": 795.589, "quote_volume": 65562.713, "trades": 347, "taker_buy_quote": 59289.62427}, {"ts": 1775479080000, "open": 82.44, "high": 82.45, "low": 82.44, "close": 82.44, "volume": 315.577, "quote_volume": 26016.62825, "trades": 60, "taker_buy_quote": 3795.75065}, {"ts": 1775479140000, "open": 82.44, "high": 82.52, "low": 82.44, "close": 82.51, "volume": 2354.434, "quote_volume": 194178.1859, "trades": 442, "taker_buy_quote": 160678.1242}, {"ts": 1775479200000, "open": 82.51, "high": 82.53, "low": 82.47, "close": 82.48, "volume": 1912.39, "quote_volume": 157787.75312, "trades": 625, "taker_buy_quote": 74492.32033}, {"ts": 1775479260000, "open": 82.48, "high": 82.49, "low": 82.47, "close": 82.47, "volume": 499.907, "quote_volume": 41231.99095, "trades": 148, "taker_buy_quote": 11353.6259}, {"ts": 1775479320000, "open": 82.47, "high": 82.47, "low": 82.43, "close": 82.43, "volume": 1458.494, "quote_volume": 120248.05819, "trades": 221, "taker_buy_quote": 34810.71437}, {"ts": 1775479380000, "open": 82.44, "high": 82.48, "low": 82.43, "close": 82.47, "volume": 1032.794, "quote_volume": 85147.94921, "trades": 498, "taker_buy_quote": 83053.62474}, {"ts": 1775479440000, "open": 82.47, "high": 82.49, "low": 82.44, "close": 82.45, "volume": 1145.693, "quote_volume": 94489.55431, "trades": 355, "taker_buy_quote": 35647.19141}, {"ts": 1775479500000, "open": 82.44, "high": 82.48, "low": 82.44, "close": 82.46, "volume": 1612.461, "quote_volume": 132954.09425, "trades": 428, "taker_buy_quote": 69647.24903}, {"ts": 1775479560000, "open": 82.46, "high": 82.51, "low": 82.46, "close": 82.48, "volume": 1395.535, "quote_volume": 115114.25812, "trades": 480, "taker_buy_quote": 85159.68566}, {"ts": 1775479620000, "open": 82.48, "high": 82.49, "low": 82.44, "close": 82.47, "volume": 1832.701, "quote_volume": 151120.00851, "trades": 614, "taker_buy_quote": 64913.29702}, {"ts": 1775479680000, "open": 82.46, "high": 82.47, "low": 82.42, "close": 82.43, "volume": 555.773, "quote_volume": 45824.22858, "trades": 184, "taker_buy_quote": 6429.2199}, {"ts": 1775479740000, "open": 82.42, "high": 82.43, "low": 82.28, "close": 82.3, "volume": 2452.093, "quote_volume": 201924.36978, "trades": 540, "taker_buy_quote": 50508.63509}, {"ts": 1775479800000, "open": 82.3, "high": 82.34, "low": 82.26, "close": 82.32, "volume": 2791.304, "quote_volume": 229742.51357, "trades": 1023, "taker_buy_quote": 120458.38504}, {"ts": 1775479860000, "open": 82.33, "high": 82.37, "low": 82.32, "close": 82.36, "volume": 708.813, "quote_volume": 58375.35195, "trades": 253, "taker_buy_quote": 36139.80452}, {"ts": 1775479920000, "open": 82.36, "high": 82.36, "low": 82.28, "close": 82.29, "volume": 1483.6, "quote_volume": 122129.61415, "trades": 286, "taker_buy_quote": 51147.65846}, {"ts": 1775479980000, "open": 82.29, "high": 82.3, "low": 82.25, "close": 82.28, "volume": 2701.024, "quote_volume": 222235.99097, "trades": 573, "taker_buy_quote": 102531.87207}, {"ts": 1775480040000, "open": 82.28, "high": 82.32, "low": 82.27, "close": 82.31, "volume": 1409.515, "quote_volume": 115995.43339, "trades": 349, "taker_buy_quote": 72017.23946}, {"ts": 1775480100000, "open": 82.31, "high": 82.34, "low": 82.3, "close": 82.31, "volume": 2450.514, "quote_volume": 201731.76678, "trades": 484, "taker_buy_quote": 80239.50061}, {"ts": 1775480160000, "open": 82.31, "high": 82.35, "low": 82.24, "close": 82.25, "volume": 3112.171, "quote_volume": 256127.29104, "trades": 682, "taker_buy_quote": 95844.43334}, {"ts": 1775480220000, "open": 82.24, "high": 82.27, "low": 82.23, "close": 82.26, "volume": 956.532, "quote_volume": 78678.55915, "trades": 208, "taker_buy_quote": 7401.74282}, {"ts": 1775480280000, "open": 82.26, "high": 82.29, "low": 82.26, "close": 82.27, "volume": 2167.537, "quote_volume": 178326.87669, "trades": 478, "taker_buy_quote": 113330.21259}, {"ts": 1775480340000, "open": 82.27, "high": 82.3, "low": 82.25, "close": 82.3, "volume": 2291.806, "quote_volume": 188547.74299, "trades": 437, "taker_buy_quote": 87283.25543}, {"ts": 1775480400000, "open": 82.3, "high": 82.35, "low": 82.26, "close": 82.29, "volume": 1935.563, "quote_volume": 159282.8124, "trades": 553, "taker_buy_quote": 96895.90373}, {"ts": 1775480460000, "open": 82.28, "high": 82.31, "low": 82.28, "close": 82.31, "volume": 682.308, "quote_volume": 56148.23812, "trades": 212, "taker_buy_quote": 36170.10301}, {"ts": 1775480520000, "open": 82.3, "high": 82.31, "low": 82.3, "close": 82.3, "volume": 246.554, "quote_volume": 20291.68561, "trades": 89, "taker_buy_quote": 2398.59571}, {"ts": 1775480580000, "open": 82.3, "high": 82.36, "low": 82.3, "close": 82.36, "volume": 797.649, "quote_volume": 65663.70129, "trades": 276, "taker_buy_quote": 51859.95223}, {"ts": 1775480640000, "open": 82.37, "high": 82.4, "low": 82.37, "close": 82.38, "volume": 1165.327, "quote_volume": 96001.08325, "trades": 284, "taker_buy_quote": 44404.1412}, {"ts": 1775480700000, "open": 82.38, "high": 82.38, "low": 82.36, "close": 82.37, "volume": 624.871, "quote_volume": 51470.96682, "trades": 177, "taker_buy_quote": 8491.79632}, {"ts": 1775480760000, "open": 82.37, "high": 82.37, "low": 82.32, "close": 82.34, "volume": 1608.536, "quote_volume": 132448.3082, "trades": 398, "taker_buy_quote": 76035.7257}, {"ts": 1775480820000, "open": 82.34, "high": 82.36, "low": 82.3, "close": 82.3, "volume": 711.769, "quote_volume": 58607.41559, "trades": 209, "taker_buy_quote": 21135.83733}, {"ts": 1775480880000, "open": 82.3, "high": 82.31, "low": 82.25, "close": 82.25, "volume": 752.369, "quote_volume": 61902.07521, "trades": 392, "taker_buy_quote": 21550.53213}, {"ts": 1775480940000, "open": 82.26, "high": 82.31, "low": 82.26, "close": 82.3, "volume": 1000.976, "quote_volume": 82368.41312, "trades": 385, "taker_buy_quote": 39350.82505}, {"ts": 1775481000000, "open": 82.31, "high": 82.33, "low": 82.29, "close": 82.31, "volume": 1255.883, "quote_volume": 103369.83747, "trades": 341, "taker_buy_quote": 39787.62406}, {"ts": 1775481060000, "open": 82.32, "high": 82.34, "low": 82.32, "close": 82.32, "volume": 417.493, "quote_volume": 34371.8489, "trades": 177, "taker_buy_quote": 4328.24259}, {"ts": 1775481120000, "open": 82.33, "high": 82.33, "low": 82.3, "close": 82.3, "volume": 821.602, "quote_volume": 67625.18163, "trades": 114, "taker_buy_quote": 1075.63073}, {"ts": 1775481180000, "open": 82.29, "high": 82.3, "low": 82.27, "close": 82.29, "volume": 678.808, "quote_volume": 55855.16683, "trades": 174, "taker_buy_quote": 32328.5548}, {"ts": 1775481240000, "open": 82.29, "high": 82.3, "low": 82.25, "close": 82.27, "volume": 1023.786, "quote_volume": 84230.75318, "trades": 265, "taker_buy_quote": 44044.49119}, {"ts": 1775481300000, "open": 82.27, "high": 82.27, "low": 82.26, "close": 82.27, "volume": 158.627, "quote_volume": 13049.91935, "trades": 82, "taker_buy_quote": 10385.18891}, {"ts": 1775481360000, "open": 82.26, "high": 82.27, "low": 82.26, "close": 82.27, "volume": 341.869, "quote_volume": 28122.38139, "trades": 129, "taker_buy_quote": 4924.89687}, {"ts": 1775481420000, "open": 82.27, "high": 82.27, "low": 82.25, "close": 82.27, "volume": 885.259, "quote_volume": 72823.04314, "trades": 240, "taker_buy_quote": 33372.73622}, {"ts": 1775481480000, "open": 82.26, "high": 82.27, "low": 82.18, "close": 82.25, "volume": 4347.845, "quote_volume": 357494.98784, "trades": 1074, "taker_buy_quote": 167610.39454}, {"ts": 1775481540000, "open": 82.25, "high": 82.27, "low": 82.22, "close": 82.24, "volume": 2723.719, "quote_volume": 224008.01202, "trades": 381, "taker_buy_quote": 45646.18905}, {"ts": 1775481600000, "open": 82.24, "high": 82.3, "low": 82.24, "close": 82.3, "volume": 314.395, "quote_volume": 25866.81447, "trades": 241, "taker_buy_quote": 23101.34951}, {"ts": 1775481660000, "open": 82.3, "high": 82.32, "low": 82.26, "close": 82.26, "volume": 2412.077, "quote_volume": 198501.63649, "trades": 431, "taker_buy_quote": 128558.98541}, {"ts": 1775481720000, "open": 82.27, "high": 82.32, "low": 82.26, "close": 82.3, "volume": 1242.144, "quote_volume": 102222.73931, "trades": 415, "taker_buy_quote": 63225.31823}, {"ts": 1775481780000, "open": 82.3, "high": 82.36, "low": 82.3, "close": 82.36, "volume": 760.19, "quote_volume": 62596.88937, "trades": 283, "taker_buy_quote": 32169.52562}, {"ts": 1775481840000, "open": 82.35, "high": 82.4, "low": 82.35, "close": 82.4, "volume": 867.042, "quote_volume": 71422.45156, "trades": 271, "taker_buy_quote": 60696.86081}, {"ts": 1775481900000, "open": 82.4, "high": 82.53, "low": 82.39, "close": 82.53, "volume": 1587.282, "quote_volume": 130876.28706, "trades": 541, "taker_buy_quote": 123594.50953}, {"ts": 1775481960000, "open": 82.52, "high": 82.53, "low": 82.48, "close": 82.49, "volume": 2435.253, "quote_volume": 200925.11953, "trades": 352, "taker_buy_quote": 90616.74934}, {"ts": 1775482020000, "open": 82.5, "high": 82.52, "low": 82.45, "close": 82.46, "volume": 1898.574, "quote_volume": 156610.31616, "trades": 394, "taker_buy_quote": 94184.41062}, {"ts": 1775482080000, "open": 82.46, "high": 82.47, "low": 82.46, "close": 82.46, "volume": 655.264, "quote_volume": 54033.46183, "trades": 89, "taker_buy_quote": 3263.33459}, {"ts": 1775482140000, "open": 82.45, "high": 82.47, "low": 82.44, "close": 82.47, "volume": 5788.546, "quote_volume": 477282.47694, "trades": 547, "taker_buy_quote": 169155.58973}, {"ts": 1775482200000, "open": 82.47, "high": 82.67, "low": 82.43, "close": 82.54, "volume": 6912.201, "quote_volume": 570525.07362, "trades": 2645, "taker_buy_quote": 266134.15073}, {"ts": 1775482260000, "open": 82.55, "high": 82.64, "low": 82.46, "close": 82.48, "volume": 2521.489, "quote_volume": 208202.95589, "trades": 1415, "taker_buy_quote": 103276.90411}, {"ts": 1775482320000, "open": 82.49, "high": 82.57, "low": 82.43, "close": 82.48, "volume": 1274.876, "quote_volume": 105161.57176, "trades": 1392, "taker_buy_quote": 46427.87727}, {"ts": 1775482380000, "open": 82.47, "high": 82.57, "low": 82.45, "close": 82.5, "volume": 964.364, "quote_volume": 79579.09329, "trades": 1051, "taker_buy_quote": 56522.95707}, {"ts": 1775482440000, "open": 82.5, "high": 82.6, "low": 82.49, "close": 82.59, "volume": 1150.458, "quote_volume": 94978.93506, "trades": 666, "taker_buy_quote": 57426.05164}, {"ts": 1775482500000, "open": 82.59, "high": 82.65, "low": 82.58, "close": 82.58, "volume": 1607.468, "quote_volume": 132805.31955, "trades": 1062, "taker_buy_quote": 100205.22807}, {"ts": 1775482560000, "open": 82.57, "high": 82.57, "low": 82.3, "close": 82.32, "volume": 2114.124, "quote_volume": 174215.18364, "trades": 1881, "taker_buy_quote": 51843.73465}, {"ts": 1775482620000, "open": 82.31, "high": 82.35, "low": 82.24, "close": 82.3, "volume": 2373.839, "quote_volume": 195333.84875, "trades": 1973, "taker_buy_quote": 97231.23205}, {"ts": 1775482680000, "open": 82.3, "high": 82.36, "low": 82.27, "close": 82.33, "volume": 1072.942, "quote_volume": 88322.5405, "trades": 1299, "taker_buy_quote": 43957.47302}, {"ts": 1775482740000, "open": 82.34, "high": 82.42, "low": 82.33, "close": 82.34, "volume": 3497.985, "quote_volume": 288187.14621, "trades": 1211, "taker_buy_quote": 111577.70144}, {"ts": 1775482800000, "open": 82.35, "high": 82.35, "low": 82.26, "close": 82.33, "volume": 1734.627, "quote_volume": 142746.47, "trades": 1222, "taker_buy_quote": 45358.14022}, {"ts": 1775482860000, "open": 82.34, "high": 82.37, "low": 82.31, "close": 82.35, "volume": 4078.581, "quote_volume": 335818.40678, "trades": 1014, "taker_buy_quote": 105150.24704}, {"ts": 1775482920000, "open": 82.35, "high": 82.4, "low": 82.33, "close": 82.37, "volume": 800.609, "quote_volume": 65940.98994, "trades": 589, "taker_buy_quote": 18680.31705}, {"ts": 1775482980000, "open": 82.36, "high": 82.45, "low": 82.36, "close": 82.38, "volume": 1058.167, "quote_volume": 87205.21889, "trades": 811, "taker_buy_quote": 50279.86181}, {"ts": 1775483040000, "open": 82.39, "high": 82.41, "low": 82.33, "close": 82.35, "volume": 1148.018, "quote_volume": 94554.99931, "trades": 686, "taker_buy_quote": 14169.62307}, {"ts": 1775483100000, "open": 82.35, "high": 82.38, "low": 82.29, "close": 82.36, "volume": 1890.016, "quote_volume": 155612.60598, "trades": 1120, "taker_buy_quote": 44642.70519}, {"ts": 1775483160000, "open": 82.36, "high": 82.47, "low": 82.33, "close": 82.41, "volume": 1375.111, "quote_volume": 113345.97864, "trades": 736, "taker_buy_quote": 64102.95353}, {"ts": 1775483220000, "open": 82.41, "high": 82.47, "low": 82.37, "close": 82.45, "volume": 1105.928, "quote_volume": 91145.21665, "trades": 760, "taker_buy_quote": 31942.73724}, {"ts": 1775483280000, "open": 82.45, "high": 82.46, "low": 82.35, "close": 82.41, "volume": 1157.1, "quote_volume": 95348.54274, "trades": 735, "taker_buy_quote": 37332.44141}, {"ts": 1775483340000, "open": 82.41, "high": 82.46, "low": 82.39, "close": 82.4, "volume": 1090.314, "quote_volume": 89868.21619, "trades": 585, "taker_buy_quote": 42713.01224}, {"ts": 1775483400000, "open": 82.41, "high": 82.51, "low": 82.4, "close": 82.5, "volume": 1399.971, "quote_volume": 115430.32288, "trades": 762, "taker_buy_quote": 79041.44447}, {"ts": 1775483460000, "open": 82.5, "high": 82.58, "low": 82.48, "close": 82.54, "volume": 7870.785, "quote_volume": 649590.04734, "trades": 1441, "taker_buy_quote": 342735.51913}, {"ts": 1775483520000, "open": 82.53, "high": 82.6, "low": 82.48, "close": 82.48, "volume": 1622.614, "quote_volume": 133977.77392, "trades": 792, "taker_buy_quote": 82445.00047}, {"ts": 1775483580000, "open": 82.48, "high": 82.51, "low": 82.42, "close": 82.51, "volume": 1220.679, "quote_volume": 100652.93196, "trades": 771, "taker_buy_quote": 82396.87982}, {"ts": 1775483640000, "open": 82.52, "high": 82.56, "low": 82.44, "close": 82.45, "volume": 536.665, "quote_volume": 44274.63228, "trades": 496, "taker_buy_quote": 8649.10445}, {"ts": 1775483700000, "open": 82.45, "high": 82.46, "low": 82.36, "close": 82.37, "volume": 310.205, "quote_volume": 25565.34693, "trades": 547, "taker_buy_quote": 10653.49079}, {"ts": 1775483760000, "open": 82.36, "high": 82.43, "low": 82.34, "close": 82.42, "volume": 892.873, "quote_volume": 73567.60931, "trades": 503, "taker_buy_quote": 46270.29891}, {"ts": 1775483820000, "open": 82.43, "high": 82.48, "low": 82.43, "close": 82.44, "volume": 740.82, "quote_volume": 61082.12797, "trades": 481, "taker_buy_quote": 49623.21251}, {"ts": 1775483880000, "open": 82.44, "high": 82.45, "low": 82.37, "close": 82.4, "volume": 594.034, "quote_volume": 48943.72654, "trades": 453, "taker_buy_quote": 35820.09007}, {"ts": 1775483940000, "open": 82.39, "high": 82.47, "low": 82.39, "close": 82.46, "volume": 1270.118, "quote_volume": 104701.95157, "trades": 449, "taker_buy_quote": 71264.76846}, {"ts": 1775484000000, "open": 82.46, "high": 82.81, "low": 82.37, "close": 82.51, "volume": 8285.946, "quote_volume": 684726.63693, "trades": 3602, "taker_buy_quote": 404954.99564}, {"ts": 1775484060000, "open": 82.5, "high": 82.52, "low": 82.38, "close": 82.38, "volume": 1802.675, "quote_volume": 148647.04639, "trades": 1168, "taker_buy_quote": 35095.49419}, {"ts": 1775484120000, "open": 82.37, "high": 82.47, "low": 82.36, "close": 82.38, "volume": 1679.798, "quote_volume": 138449.31064, "trades": 1002, "taker_buy_quote": 76941.97952}, {"ts": 1775484180000, "open": 82.38, "high": 82.42, "low": 82.33, "close": 82.37, "volume": 1654.01, "quote_volume": 136237.88031, "trades": 1185, "taker_buy_quote": 46790.19719}, {"ts": 1775484240000, "open": 82.37, "high": 82.38, "low": 82.19, "close": 82.24, "volume": 3870.425, "quote_volume": 318436.92363, "trades": 1911, "taker_buy_quote": 120671.99817}, {"ts": 1775484300000, "open": 82.24, "high": 82.37, "low": 82.24, "close": 82.27, "volume": 732.483, "quote_volume": 60301.02702, "trades": 1024, "taker_buy_quote": 37636.67043}, {"ts": 1775484360000, "open": 82.27, "high": 82.36, "low": 82.27, "close": 82.33, "volume": 1076.74, "quote_volume": 88629.50217, "trades": 1041, "taker_buy_quote": 47635.64264}, {"ts": 1775484420000, "open": 82.34, "high": 82.39, "low": 82.29, "close": 82.3, "volume": 1236.286, "quote_volume": 101812.93906, "trades": 780, "taker_buy_quote": 60516.56974}, {"ts": 1775484480000, "open": 82.3, "high": 82.37, "low": 82.29, "close": 82.36, "volume": 1369.404, "quote_volume": 112749.87152, "trades": 710, "taker_buy_quote": 64221.49197}, {"ts": 1775484540000, "open": 82.37, "high": 82.43, "low": 82.36, "close": 82.42, "volume": 1610.975, "quote_volume": 132729.66734, "trades": 764, "taker_buy_quote": 105703.18108}, {"ts": 1775484600000, "open": 82.42, "high": 82.44, "low": 82.3, "close": 82.3, "volume": 1060.822, "quote_volume": 87376.1042, "trades": 940, "taker_buy_quote": 34888.30665}, {"ts": 1775484660000, "open": 82.31, "high": 82.48, "low": 82.3, "close": 82.35, "volume": 5496.859, "quote_volume": 452733.6464, "trades": 1306, "taker_buy_quote": 196686.27956}, {"ts": 1775484720000, "open": 82.35, "high": 82.43, "low": 82.32, "close": 82.32, "volume": 1184.787, "quote_volume": 97586.50213, "trades": 619, "taker_buy_quote": 44732.31128}, {"ts": 1775484780000, "open": 82.33, "high": 82.38, "low": 82.28, "close": 82.33, "volume": 2221.769, "quote_volume": 182898.85324, "trades": 1017, "taker_buy_quote": 63317.28476}, {"ts": 1775484840000, "open": 82.33, "high": 82.43, "low": 82.31, "close": 82.43, "volume": 1472.345, "quote_volume": 121277.91984, "trades": 818, "taker_buy_quote": 63975.00232}, {"ts": 1775484900000, "open": 82.43, "high": 82.58, "low": 82.42, "close": 82.57, "volume": 2136.8, "quote_volume": 176344.18465, "trades": 1223, "taker_buy_quote": 78461.00968}, {"ts": 1775484960000, "open": 82.57, "high": 82.57, "low": 82.51, "close": 82.54, "volume": 1273.654, "quote_volume": 105119.52867, "trades": 732, "taker_buy_quote": 36354.16819}, {"ts": 1775485020000, "open": 82.55, "high": 82.55, "low": 82.49, "close": 82.49, "volume": 573.577, "quote_volume": 47327.15538, "trades": 442, "taker_buy_quote": 5598.97621}, {"ts": 1775485080000, "open": 82.49, "high": 82.49, "low": 82.43, "close": 82.49, "volume": 848.286, "quote_volume": 69959.75011, "trades": 508, "taker_buy_quote": 39096.1904}, {"ts": 1775485140000, "open": 82.49, "high": 82.57, "low": 82.46, "close": 82.52, "volume": 1255.15, "quote_volume": 103561.53099, "trades": 921, "taker_buy_quote": 75924.0372}, {"ts": 1775485200000, "open": 82.51, "high": 82.6, "low": 82.51, "close": 82.56, "volume": 1597.324, "quote_volume": 131896.88783, "trades": 940, "taker_buy_quote": 106480.09445}, {"ts": 1775485260000, "open": 82.56, "high": 82.68, "low": 82.5, "close": 82.66, "volume": 6257.543, "quote_volume": 516868.22974, "trades": 2346, "taker_buy_quote": 381609.46342}, {"ts": 1775485320000, "open": 82.66, "high": 82.75, "low": 82.61, "close": 82.64, "volume": 5594.411, "quote_volume": 462518.69809, "trades": 1852, "taker_buy_quote": 316305.48747}, {"ts": 1775485380000, "open": 82.63, "high": 82.64, "low": 82.49, "close": 82.49, "volume": 2953.63, "quote_volume": 243862.81015, "trades": 1145, "taker_buy_quote": 143926.36139}, {"ts": 1775485440000, "open": 82.49, "high": 82.49, "low": 82.4, "close": 82.46, "volume": 1237.405, "quote_volume": 102002.17092, "trades": 687, "taker_buy_quote": 83457.80848}, {"ts": 1775485500000, "open": 82.46, "high": 82.49, "low": 82.39, "close": 82.4, "volume": 599.941, "quote_volume": 49459.66379, "trades": 593, "taker_buy_quote": 17739.70956}, {"ts": 1775485560000, "open": 82.4, "high": 82.44, "low": 82.35, "close": 82.43, "volume": 2567.492, "quote_volume": 211550.9443, "trades": 1046, "taker_buy_quote": 169462.95175}, {"ts": 1775485620000, "open": 82.43, "high": 82.48, "low": 82.43, "close": 82.45, "volume": 1322.18, "quote_volume": 109017.80173, "trades": 680, "taker_buy_quote": 77762.15021}, {"ts": 1775485680000, "open": 82.44, "high": 82.47, "low": 82.4, "close": 82.44, "volume": 907.944, "quote_volume": 74837.78569, "trades": 510, "taker_buy_quote": 48108.58529}, {"ts": 1775485740000, "open": 82.44, "high": 82.45, "low": 82.38, "close": 82.39, "volume": 1252.57, "quote_volume": 103217.46915, "trades": 505, "taker_buy_quote": 81730.25799}, {"ts": 1775485800000, "open": 82.38, "high": 82.44, "low": 82.36, "close": 82.44, "volume": 2124.387, "quote_volume": 175074.47751, "trades": 734, "taker_buy_quote": 148824.06697}, {"ts": 1775485860000, "open": 82.44, "high": 82.5, "low": 82.42, "close": 82.49, "volume": 817.701, "quote_volume": 67418.5134, "trades": 685, "taker_buy_quote": 50177.55238}, {"ts": 1775485920000, "open": 82.49, "high": 82.56, "low": 82.38, "close": 82.43, "volume": 2182.849, "quote_volume": 180031.80613, "trades": 884, "taker_buy_quote": 76740.60418}, {"ts": 1775485980000, "open": 82.42, "high": 82.45, "low": 82.38, "close": 82.4, "volume": 558.028, "quote_volume": 45986.24912, "trades": 433, "taker_buy_quote": 25108.78547}, {"ts": 1775486040000, "open": 82.41, "high": 82.44, "low": 82.36, "close": 82.39, "volume": 2042.089, "quote_volume": 168269.33749, "trades": 886, "taker_buy_quote": 109833.08872}, {"ts": 1775486100000, "open": 82.39, "high": 82.46, "low": 82.34, "close": 82.37, "volume": 1905.951, "quote_volume": 157045.11576, "trades": 1160, "taker_buy_quote": 117374.86017}, {"ts": 1775486160000, "open": 82.38, "high": 82.55, "low": 82.36, "close": 82.45, "volume": 3085.599, "quote_volume": 254409.19812, "trades": 1720, "taker_buy_quote": 192810.01037}, {"ts": 1775486220000, "open": 82.45, "high": 82.46, "low": 82.39, "close": 82.43, "volume": 1251.66, "quote_volume": 103165.95827, "trades": 611, "taker_buy_quote": 48808.68266}, {"ts": 1775486280000, "open": 82.42, "high": 82.49, "low": 81.83, "close": 81.96, "volume": 16014.908, "quote_volume": 1314664.61836, "trades": 6117, "taker_buy_quote": 379671.82819}, {"ts": 1775486340000, "open": 81.96, "high": 82.0, "low": 81.73, "close": 81.77, "volume": 9828.226, "quote_volume": 803904.90891, "trades": 3022, "taker_buy_quote": 296648.00117}, {"ts": 1775486400000, "open": 81.77, "high": 82.0, "low": 81.77, "close": 81.98, "volume": 5157.798, "quote_volume": 422599.38058, "trades": 2043, "taker_buy_quote": 175944.69864}, {"ts": 1775486460000, "open": 81.98, "high": 82.02, "low": 81.91, "close": 81.96, "volume": 2729.303, "quote_volume": 223711.61272, "trades": 1184, "taker_buy_quote": 123707.59551}, {"ts": 1775486520000, "open": 81.95, "high": 81.97, "low": 81.89, "close": 81.89, "volume": 975.756, "quote_volume": 79934.45401, "trades": 799, "taker_buy_quote": 35916.80704}, {"ts": 1775486580000, "open": 81.9, "high": 81.98, "low": 81.86, "close": 81.98, "volume": 3680.034, "quote_volume": 301451.54278, "trades": 1237, "taker_buy_quote": 178015.42241}, {"ts": 1775486640000, "open": 81.97, "high": 82.04, "low": 81.91, "close": 81.96, "volume": 3348.519, "quote_volume": 274488.25716, "trades": 1196, "taker_buy_quote": 108804.81738}, {"ts": 1775486700000, "open": 81.96, "high": 81.96, "low": 81.85, "close": 81.9, "volume": 7767.46, "quote_volume": 636202.93317, "trades": 1124, "taker_buy_quote": 345973.78494}, {"ts": 1775486760000, "open": 81.9, "high": 81.95, "low": 81.89, "close": 81.92, "volume": 3863.551, "quote_volume": 316477.95155, "trades": 1041, "taker_buy_quote": 158865.90436}, {"ts": 1775486820000, "open": 81.93, "high": 81.95, "low": 81.85, "close": 81.87, "volume": 4708.958, "quote_volume": 385545.69122, "trades": 925, "taker_buy_quote": 34869.14736}, {"ts": 1775486880000, "open": 81.86, "high": 81.9, "low": 81.84, "close": 81.85, "volume": 824.878, "quote_volume": 67535.04122, "trades": 603, "taker_buy_quote": 45467.1464}, {"ts": 1775486940000, "open": 81.84, "high": 81.87, "low": 81.8, "close": 81.87, "volume": 1049.471, "quote_volume": 85906.92611, "trades": 612, "taker_buy_quote": 61946.83415}, {"ts": 1775487000000, "open": 81.87, "high": 81.95, "low": 81.87, "close": 81.92, "volume": 1942.145, "quote_volume": 159073.05709, "trades": 556, "taker_buy_quote": 75323.29113}, {"ts": 1775487060000, "open": 81.93, "high": 82.01, "low": 81.92, "close": 81.98, "volume": 2146.645, "quote_volume": 175961.20498, "trades": 867, "taker_buy_quote": 138497.97941}, {"ts": 1775487120000, "open": 81.98, "high": 82.1, "low": 81.98, "close": 82.07, "volume": 1138.59, "quote_volume": 93410.09026, "trades": 603, "taker_buy_quote": 42481.3289}, {"ts": 1775487180000, "open": 82.07, "high": 82.19, "low": 82.07, "close": 82.17, "volume": 4355.675, "quote_volume": 357717.14244, "trades": 1236, "taker_buy_quote": 120678.18605}, {"ts": 1775487240000, "open": 82.17, "high": 82.23, "low": 82.14, "close": 82.21, "volume": 2065.521, "quote_volume": 169767.47458, "trades": 644, "taker_buy_quote": 139014.05161}, {"ts": 1775487300000, "open": 82.2, "high": 82.23, "low": 82.13, "close": 82.16, "volume": 835.624, "quote_volume": 68665.98151, "trades": 679, "taker_buy_quote": 32953.96661}, {"ts": 1775487360000, "open": 82.17, "high": 82.2, "low": 82.14, "close": 82.18, "volume": 1317.188, "quote_volume": 108238.20585, "trades": 596, "taker_buy_quote": 35431.96202}, {"ts": 1775487420000, "open": 82.17, "high": 82.3, "low": 82.17, "close": 82.23, "volume": 2190.83, "quote_volume": 180186.8486, "trades": 890, "taker_buy_quote": 151389.17811}, {"ts": 1775487480000, "open": 82.24, "high": 82.27, "low": 82.23, "close": 82.26, "volume": 833.173, "quote_volume": 68526.68848, "trades": 402, "taker_buy_quote": 54540.94624}, {"ts": 1775487540000, "open": 82.27, "high": 82.3, "low": 82.22, "close": 82.23, "volume": 384.477, "quote_volume": 31625.79669, "trades": 644, "taker_buy_quote": 8498.96369}, {"ts": 1775487600000, "open": 82.22, "high": 82.24, "low": 82.17, "close": 82.2, "volume": 880.423, "quote_volume": 72383.61728, "trades": 699, "taker_buy_quote": 31419.81897}, {"ts": 1775487660000, "open": 82.21, "high": 82.24, "low": 82.14, "close": 82.24, "volume": 1007.833, "quote_volume": 82834.44636, "trades": 862, "taker_buy_quote": 55488.78862}, {"ts": 1775487720000, "open": 82.24, "high": 82.32, "low": 82.18, "close": 82.2, "volume": 4301.405, "quote_volume": 353931.90859, "trades": 1498, "taker_buy_quote": 98407.08618}, {"ts": 1775487780000, "open": 82.2, "high": 82.2, "low": 82.12, "close": 82.14, "volume": 1295.844, "quote_volume": 106446.34509, "trades": 482, "taker_buy_quote": 18587.86069}, {"ts": 1775487840000, "open": 82.14, "high": 82.23, "low": 82.09, "close": 82.22, "volume": 2032.717, "quote_volume": 167084.73706, "trades": 584, "taker_buy_quote": 135405.43253}, {"ts": 1775487900000, "open": 82.22, "high": 82.22, "low": 82.12, "close": 82.17, "volume": 1076.716, "quote_volume": 88467.50197, "trades": 757, "taker_buy_quote": 43017.15213}, {"ts": 1775487960000, "open": 82.16, "high": 82.19, "low": 82.1, "close": 82.1, "volume": 815.5, "quote_volume": 66980.76582, "trades": 598, "taker_buy_quote": 25002.5043}, {"ts": 1775488020000, "open": 82.1, "high": 82.19, "low": 82.06, "close": 82.18, "volume": 680.607, "quote_volume": 55885.57025, "trades": 609, "taker_buy_quote": 42596.02423}, {"ts": 1775488080000, "open": 82.19, "high": 82.23, "low": 82.15, "close": 82.18, "volume": 1952.648, "quote_volume": 160517.99094, "trades": 746, "taker_buy_quote": 71923.96477}, {"ts": 1775488140000, "open": 82.19, "high": 82.2, "low": 82.16, "close": 82.2, "volume": 981.104, "quote_volume": 80616.55014, "trades": 579, "taker_buy_quote": 61057.25504}, {"ts": 1775488200000, "open": 82.19, "high": 82.19, "low": 82.04, "close": 82.05, "volume": 1208.735, "quote_volume": 99267.59535, "trades": 968, "taker_buy_quote": 22767.94832}, {"ts": 1775488260000, "open": 82.06, "high": 82.1, "low": 82.03, "close": 82.1, "volume": 2320.23, "quote_volume": 190438.59541, "trades": 899, "taker_buy_quote": 63937.40405}, {"ts": 1775488320000, "open": 82.1, "high": 82.17, "low": 82.08, "close": 82.15, "volume": 1583.493, "quote_volume": 130044.1506, "trades": 1000, "taker_buy_quote": 59058.74532}, {"ts": 1775488380000, "open": 82.15, "high": 82.3, "low": 82.13, "close": 82.2, "volume": 1483.289, "quote_volume": 121980.60574, "trades": 1422, "taker_buy_quote": 94285.70767}, {"ts": 1775488440000, "open": 82.2, "high": 82.21, "low": 82.12, "close": 82.17, "volume": 993.309, "quote_volume": 81629.08287, "trades": 885, "taker_buy_quote": 45228.38173}, {"ts": 1775488500000, "open": 82.18, "high": 82.25, "low": 82.12, "close": 82.14, "volume": 983.98, "quote_volume": 80862.4743, "trades": 880, "taker_buy_quote": 35790.30556}, {"ts": 1775488560000, "open": 82.13, "high": 82.17, "low": 82.11, "close": 82.15, "volume": 1324.841, "quote_volume": 108809.63317, "trades": 655, "taker_buy_quote": 68009.4516}, {"ts": 1775488620000, "open": 82.16, "high": 82.23, "low": 82.14, "close": 82.18, "volume": 2027.122, "quote_volume": 166591.26717, "trades": 872, "taker_buy_quote": 38846.68867}, {"ts": 1775488680000, "open": 82.19, "high": 82.24, "low": 82.15, "close": 82.15, "volume": 1030.015, "quote_volume": 84683.92384, "trades": 612, "taker_buy_quote": 34443.25713}, {"ts": 1775488740000, "open": 82.16, "high": 82.16, "low": 82.09, "close": 82.1, "volume": 1434.227, "quote_volume": 117790.87341, "trades": 575, "taker_buy_quote": 52786.73349}, {"ts": 1775488800000, "open": 82.1, "high": 82.12, "low": 82.07, "close": 82.09, "volume": 4030.075, "quote_volume": 330855.61958, "trades": 804, "taker_buy_quote": 115475.21222}, {"ts": 1775488860000, "open": 82.08, "high": 82.08, "low": 82.0, "close": 82.07, "volume": 2093.435, "quote_volume": 171725.96095, "trades": 947, "taker_buy_quote": 44820.98297}, {"ts": 1775488920000, "open": 82.07, "high": 82.12, "low": 82.03, "close": 82.12, "volume": 2252.159, "quote_volume": 184872.92863, "trades": 723, "taker_buy_quote": 158302.33875}, {"ts": 1775488980000, "open": 82.13, "high": 82.17, "low": 82.07, "close": 82.09, "volume": 1625.577, "quote_volume": 133495.67127, "trades": 644, "taker_buy_quote": 78279.22588}, {"ts": 1775489040000, "open": 82.1, "high": 82.13, "low": 82.06, "close": 82.1, "volume": 1021.324, "quote_volume": 83842.26608, "trades": 661, "taker_buy_quote": 31072.21916}, {"ts": 1775489100000, "open": 82.1, "high": 82.1, "low": 82.02, "close": 82.08, "volume": 1170.612, "quote_volume": 96058.99753, "trades": 709, "taker_buy_quote": 32741.1038}, {"ts": 1775489160000, "open": 82.07, "high": 82.1, "low": 82.03, "close": 82.05, "volume": 2060.745, "quote_volume": 169095.86092, "trades": 581, "taker_buy_quote": 81560.08667}, {"ts": 1775489220000, "open": 82.04, "high": 82.11, "low": 82.04, "close": 82.11, "volume": 1002.137, "quote_volume": 82262.39651, "trades": 320, "taker_buy_quote": 49716.34149}, {"ts": 1775489280000, "open": 82.11, "high": 82.15, "low": 82.09, "close": 82.15, "volume": 1132.791, "quote_volume": 93018.33271, "trades": 312, "taker_buy_quote": 75695.10565}, {"ts": 1775489340000, "open": 82.15, "high": 82.21, "low": 82.12, "close": 82.17, "volume": 1442.442, "quote_volume": 118518.86302, "trades": 458, "taker_buy_quote": 79184.74879}, {"ts": 1775489400000, "open": 82.17, "high": 82.29, "low": 82.17, "close": 82.25, "volume": 4020.183, "quote_volume": 330594.43969, "trades": 1011, "taker_buy_quote": 261411.42692}, {"ts": 1775489460000, "open": 82.24, "high": 82.26, "low": 82.17, "close": 82.2, "volume": 2393.727, "quote_volume": 196806.40756, "trades": 979, "taker_buy_quote": 86192.32095}, {"ts": 1775489520000, "open": 82.2, "high": 82.2, "low": 82.15, "close": 82.18, "volume": 869.69, "quote_volume": 71473.32761, "trades": 392, "taker_buy_quote": 14310.86625}, {"ts": 1775489580000, "open": 82.17, "high": 82.29, "low": 82.11, "close": 82.27, "volume": 2198.652, "quote_volume": 180703.82723, "trades": 997, "taker_buy_quote": 159079.15206}, {"ts": 1775489640000, "open": 82.28, "high": 82.3, "low": 82.0, "close": 82.1, "volume": 6680.394, "quote_volume": 548651.0631, "trades": 1848, "taker_buy_quote": 102791.94984}, {"ts": 1775489700000, "open": 82.1, "high": 82.14, "low": 82.07, "close": 82.14, "volume": 920.48, "quote_volume": 75585.52688, "trades": 572, "taker_buy_quote": 41723.9688}, {"ts": 1775489760000, "open": 82.14, "high": 82.15, "low": 82.07, "close": 82.08, "volume": 1252.919, "quote_volume": 102864.16941, "trades": 461, "taker_buy_quote": 30991.58507}, {"ts": 1775489820000, "open": 82.07, "high": 82.08, "low": 82.0, "close": 82.02, "volume": 1457.452, "quote_volume": 119545.29673, "trades": 537, "taker_buy_quote": 49354.61502}, {"ts": 1775489880000, "open": 82.02, "high": 82.05, "low": 82.01, "close": 82.03, "volume": 185.934, "quote_volume": 15251.47929, "trades": 323, "taker_buy_quote": 4511.35133}, {"ts": 1775489940000, "open": 82.04, "high": 82.14, "low": 82.03, "close": 82.13, "volume": 431.277, "quote_volume": 35412.28226, "trades": 448, "taker_buy_quote": 15339.90537}, {"ts": 1775490000000, "open": 82.12, "high": 82.15, "low": 82.05, "close": 82.09, "volume": 631.543, "quote_volume": 51837.16578, "trades": 617, "taker_buy_quote": 33921.50442}, {"ts": 1775490060000, "open": 82.09, "high": 82.1, "low": 82.05, "close": 82.08, "volume": 527.598, "quote_volume": 43307.21863, "trades": 378, "taker_buy_quote": 23981.62237}, {"ts": 1775490120000, "open": 82.09, "high": 82.13, "low": 82.02, "close": 82.12, "volume": 6204.749, "quote_volume": 509232.59477, "trades": 806, "taker_buy_quote": 315968.77114}, {"ts": 1775490180000, "open": 82.11, "high": 82.13, "low": 82.07, "close": 82.11, "volume": 1099.048, "quote_volume": 90240.94241, "trades": 365, "taker_buy_quote": 44123.70856}, {"ts": 1775490240000, "open": 82.11, "high": 82.18, "low": 82.11, "close": 82.15, "volume": 1789.37, "quote_volume": 146983.45173, "trades": 650, "taker_buy_quote": 83482.38725}, {"ts": 1775490300000, "open": 82.15, "high": 82.2, "low": 82.11, "close": 82.12, "volume": 3617.026, "quote_volume": 297103.20685, "trades": 598, "taker_buy_quote": 32141.98338}, {"ts": 1775490360000, "open": 82.12, "high": 82.14, "low": 82.11, "close": 82.12, "volume": 728.193, "quote_volume": 59800.6799, "trades": 295, "taker_buy_quote": 30620.63721}, {"ts": 1775490420000, "open": 82.13, "high": 82.35, "low": 82.11, "close": 82.32, "volume": 8555.326, "quote_volume": 703939.60308, "trades": 1506, "taker_buy_quote": 487292.38807}, {"ts": 1775490480000, "open": 82.33, "high": 82.33, "low": 82.24, "close": 82.32, "volume": 1440.82, "quote_volume": 118583.63556, "trades": 814, "taker_buy_quote": 93390.14161}, {"ts": 1775490540000, "open": 82.32, "high": 82.34, "low": 82.27, "close": 82.31, "volume": 604.695, "quote_volume": 49776.27918, "trades": 511, "taker_buy_quote": 35232.38622}, {"ts": 1775490600000, "open": 82.3, "high": 82.37, "low": 82.25, "close": 82.34, "volume": 941.419, "quote_volume": 77479.4039, "trades": 576, "taker_buy_quote": 45452.38119}, {"ts": 1775490660000, "open": 82.35, "high": 82.4, "low": 82.32, "close": 82.38, "volume": 1117.351, "quote_volume": 92014.19086, "trades": 701, "taker_buy_quote": 51994.16304}, {"ts": 1775490720000, "open": 82.38, "high": 82.44, "low": 82.36, "close": 82.43, "volume": 716.736, "quote_volume": 59053.8529, "trades": 696, "taker_buy_quote": 30072.99219}, {"ts": 1775490780000, "open": 82.43, "high": 82.46, "low": 82.36, "close": 82.37, "volume": 448.803, "quote_volume": 36991.27555, "trades": 587, "taker_buy_quote": 21698.44381}, {"ts": 1775490840000, "open": 82.38, "high": 82.42, "low": 82.3, "close": 82.3, "volume": 1229.687, "quote_volume": 101301.23865, "trades": 650, "taker_buy_quote": 45235.10744}, {"ts": 1775490900000, "open": 82.31, "high": 82.31, "low": 82.24, "close": 82.26, "volume": 870.062, "quote_volume": 71571.69767, "trades": 492, "taker_buy_quote": 56438.89653}, {"ts": 1775490960000, "open": 82.26, "high": 82.28, "low": 82.25, "close": 82.28, "volume": 751.456, "quote_volume": 61820.90311, "trades": 335, "taker_buy_quote": 54047.62965}, {"ts": 1775491020000, "open": 82.28, "high": 82.28, "low": 82.25, "close": 82.26, "volume": 505.511, "quote_volume": 41588.26473, "trades": 194, "taker_buy_quote": 27341.81647}, {"ts": 1775491080000, "open": 82.27, "high": 82.28, "low": 82.23, "close": 82.28, "volume": 2141.655, "quote_volume": 176171.55052, "trades": 392, "taker_buy_quote": 118411.963}, {"ts": 1775491140000, "open": 82.28, "high": 82.29, "low": 82.24, "close": 82.27, "volume": 940.507, "quote_volume": 77377.06452, "trades": 463, "taker_buy_quote": 43288.42917}, {"ts": 1775491200000, "open": 82.28, "high": 82.29, "low": 82.19, "close": 82.19, "volume": 800.89, "quote_volume": 65868.07024, "trades": 464, "taker_buy_quote": 24325.00674}, {"ts": 1775491260000, "open": 82.2, "high": 82.25, "low": 82.19, "close": 82.24, "volume": 1169.911, "quote_volume": 96179.47889, "trades": 431, "taker_buy_quote": 85962.59577}, {"ts": 1775491320000, "open": 82.23, "high": 82.25, "low": 82.14, "close": 82.2, "volume": 2518.406, "quote_volume": 207050.09372, "trades": 702, "taker_buy_quote": 58935.05187}, {"ts": 1775491380000, "open": 82.19, "high": 82.22, "low": 82.16, "close": 82.19, "volume": 2473.086, "quote_volume": 203286.42499, "trades": 607, "taker_buy_quote": 156508.40348}, {"ts": 1775491440000, "open": 82.19, "high": 82.19, "low": 82.13, "close": 82.13, "volume": 269.772, "quote_volume": 22165.76079, "trades": 271, "taker_buy_quote": 10848.45092}, {"ts": 1775491500000, "open": 82.14, "high": 82.15, "low": 82.09, "close": 82.09, "volume": 1358.434, "quote_volume": 111546.84778, "trades": 306, "taker_buy_quote": 39220.13743}, {"ts": 1775491560000, "open": 82.09, "high": 82.13, "low": 82.09, "close": 82.11, "volume": 3268.926, "quote_volume": 268399.57764, "trades": 512, "taker_buy_quote": 120711.29419}, {"ts": 1775491620000, "open": 82.1, "high": 82.1, "low": 82.01, "close": 82.02, "volume": 1960.178, "quote_volume": 160813.57221, "trades": 460, "taker_buy_quote": 35095.06597}, {"ts": 1775491680000, "open": 82.03, "high": 82.07, "low": 82.0, "close": 82.06, "volume": 2181.444, "quote_volume": 178949.89962, "trades": 895, "taker_buy_quote": 143615.10841}, {"ts": 1775491740000, "open": 82.05, "high": 82.07, "low": 82.03, "close": 82.04, "volume": 1071.725, "quote_volume": 87939.58948, "trades": 391, "taker_buy_quote": 41278.21441}, {"ts": 1775491800000, "open": 82.04, "high": 82.08, "low": 82.0, "close": 82.08, "volume": 1049.696, "quote_volume": 86123.56148, "trades": 554, "taker_buy_quote": 70495.59569}, {"ts": 1775491860000, "open": 82.08, "high": 82.21, "low": 82.08, "close": 82.2, "volume": 1522.375, "quote_volume": 125038.79378, "trades": 1075, "taker_buy_quote": 73643.81136}, {"ts": 1775491920000, "open": 82.21, "high": 82.24, "low": 82.06, "close": 82.06, "volume": 1228.473, "quote_volume": 100945.07392, "trades": 790, "taker_buy_quote": 32308.69838}, {"ts": 1775491980000, "open": 82.07, "high": 82.09, "low": 82.06, "close": 82.08, "volume": 319.416, "quote_volume": 26214.06311, "trades": 166, "taker_buy_quote": 17457.15956}, {"ts": 1775492040000, "open": 82.08, "high": 82.2, "low": 82.08, "close": 82.19, "volume": 957.701, "quote_volume": 78640.02281, "trades": 703, "taker_buy_quote": 76817.91768}, {"ts": 1775492100000, "open": 82.19, "high": 82.21, "low": 82.1, "close": 82.11, "volume": 2391.729, "quote_volume": 196466.51918, "trades": 516, "taker_buy_quote": 83275.85424}, {"ts": 1775492160000, "open": 82.11, "high": 82.11, "low": 82.07, "close": 82.09, "volume": 2202.684, "quote_volume": 180800.66887, "trades": 346, "taker_buy_quote": 42927.72935}, {"ts": 1775492220000, "open": 82.09, "high": 82.11, "low": 82.07, "close": 82.07, "volume": 1041.998, "quote_volume": 85539.84243, "trades": 292, "taker_buy_quote": 55587.03829}, {"ts": 1775492280000, "open": 82.06, "high": 82.07, "low": 81.98, "close": 82.07, "volume": 4079.905, "quote_volume": 334629.39331, "trades": 869, "taker_buy_quote": 94100.522}, {"ts": 1775492340000, "open": 82.06, "high": 82.08, "low": 82.04, "close": 82.07, "volume": 585.709, "quote_volume": 48062.39879, "trades": 366, "taker_buy_quote": 31932.58151}, {"ts": 1775492400000, "open": 82.08, "high": 82.1, "low": 82.06, "close": 82.09, "volume": 829.246, "quote_volume": 68061.94854, "trades": 271, "taker_buy_quote": 33287.33316}, {"ts": 1775492460000, "open": 82.08, "high": 82.1, "low": 82.06, "close": 82.06, "volume": 527.344, "quote_volume": 43285.86025, "trades": 225, "taker_buy_quote": 11770.98985}, {"ts": 1775492520000, "open": 82.06, "high": 82.14, "low": 82.05, "close": 82.11, "volume": 1005.176, "quote_volume": 82515.09825, "trades": 448, "taker_buy_quote": 63427.72701}, {"ts": 1775492580000, "open": 82.11, "high": 82.11, "low": 82.05, "close": 82.06, "volume": 864.438, "quote_volume": 70945.40822, "trades": 228, "taker_buy_quote": 50170.8207}, {"ts": 1775492640000, "open": 82.07, "high": 82.15, "low": 82.06, "close": 82.11, "volume": 6636.647, "quote_volume": 544943.10233, "trades": 497, "taker_buy_quote": 506465.52462}, {"ts": 1775492700000, "open": 82.11, "high": 82.11, "low": 82.08, "close": 82.09, "volume": 500.994, "quote_volume": 41128.13808, "trades": 258, "taker_buy_quote": 36528.51016}, {"ts": 1775492760000, "open": 82.09, "high": 82.1, "low": 82.07, "close": 82.09, "volume": 449.21, "quote_volume": 36874.75201, "trades": 226, "taker_buy_quote": 30035.50055}, {"ts": 1775492820000, "open": 82.08, "high": 82.13, "low": 82.08, "close": 82.09, "volume": 3142.412, "quote_volume": 258015.36127, "trades": 448, "taker_buy_quote": 230544.56352}, {"ts": 1775492880000, "open": 82.08, "high": 82.09, "low": 82.06, "close": 82.07, "volume": 772.508, "quote_volume": 63404.97311, "trades": 165, "taker_buy_quote": 9397.63441}, {"ts": 1775492940000, "open": 82.07, "high": 82.09, "low": 82.01, "close": 82.01, "volume": 796.381, "quote_volume": 65338.53629, "trades": 313, "taker_buy_quote": 15495.45764}, {"ts": 1775493000000, "open": 82.0, "high": 82.03, "low": 81.98, "close": 81.98, "volume": 769.589, "quote_volume": 63114.24591, "trades": 499, "taker_buy_quote": 37029.74336}, {"ts": 1775493060000, "open": 81.99, "high": 81.99, "low": 81.95, "close": 81.96, "volume": 2357.263, "quote_volume": 193224.54549, "trades": 459, "taker_buy_quote": 94738.03077}, {"ts": 1775493120000, "open": 81.97, "high": 81.99, "low": 81.93, "close": 81.99, "volume": 574.236, "quote_volume": 47064.15485, "trades": 365, "taker_buy_quote": 27299.90739}, {"ts": 1775493180000, "open": 81.99, "high": 82.0, "low": 81.96, "close": 81.96, "volume": 985.349, "quote_volume": 80785.96356, "trades": 484, "taker_buy_quote": 67551.08031}, {"ts": 1775493240000, "open": 81.97, "high": 82.05, "low": 81.94, "close": 82.03, "volume": 1246.913, "quote_volume": 102239.82326, "trades": 702, "taker_buy_quote": 81154.35449}, {"ts": 1775493300000, "open": 82.04, "high": 82.09, "low": 82.04, "close": 82.06, "volume": 405.567, "quote_volume": 33289.51266, "trades": 352, "taker_buy_quote": 26717.67613}, {"ts": 1775493360000, "open": 82.07, "high": 82.07, "low": 82.01, "close": 82.03, "volume": 748.309, "quote_volume": 61386.86727, "trades": 371, "taker_buy_quote": 33138.04918}, {"ts": 1775493420000, "open": 82.03, "high": 82.14, "low": 82.02, "close": 82.08, "volume": 1633.579, "quote_volume": 134076.79608, "trades": 801, "taker_buy_quote": 125557.58756}, {"ts": 1775493480000, "open": 82.08, "high": 82.09, "low": 82.03, "close": 82.05, "volume": 1508.728, "quote_volume": 123818.44597, "trades": 642, "taker_buy_quote": 76715.10825}, {"ts": 1775493540000, "open": 82.04, "high": 82.08, "low": 82.01, "close": 82.04, "volume": 1243.959, "quote_volume": 102063.31332, "trades": 518, "taker_buy_quote": 81253.05892}, {"ts": 1775493600000, "open": 82.03, "high": 82.12, "low": 82.03, "close": 82.12, "volume": 1167.056, "quote_volume": 95776.24239, "trades": 398, "taker_buy_quote": 89750.10452}, {"ts": 1775493660000, "open": 82.11, "high": 82.14, "low": 82.1, "close": 82.13, "volume": 1025.618, "quote_volume": 84219.98951, "trades": 363, "taker_buy_quote": 53773.18072}, {"ts": 1775493720000, "open": 82.13, "high": 82.15, "low": 82.13, "close": 82.14, "volume": 384.522, "quote_volume": 31584.69348, "trades": 139, "taker_buy_quote": 16882.10374}, {"ts": 1775493780000, "open": 82.14, "high": 82.14, "low": 82.09, "close": 82.09, "volume": 979.67, "quote_volume": 80441.16272, "trades": 129, "taker_buy_quote": 3483.83268}, {"ts": 1775493840000, "open": 82.1, "high": 82.16, "low": 82.1, "close": 82.16, "volume": 1601.984, "quote_volume": 131560.78084, "trades": 542, "taker_buy_quote": 122922.82902}, {"ts": 1775493900000, "open": 82.16, "high": 82.2, "low": 82.1, "close": 82.17, "volume": 587.107, "quote_volume": 48233.5103, "trades": 525, "taker_buy_quote": 34697.40485}, {"ts": 1775493960000, "open": 82.17, "high": 82.27, "low": 82.17, "close": 82.27, "volume": 1520.909, "quote_volume": 125033.29685, "trades": 624, "taker_buy_quote": 115871.33559}, {"ts": 1775494020000, "open": 82.28, "high": 82.33, "low": 82.25, "close": 82.3, "volume": 1938.515, "quote_volume": 159520.79244, "trades": 735, "taker_buy_quote": 124535.69919}, {"ts": 1775494080000, "open": 82.31, "high": 82.48, "low": 82.3, "close": 82.35, "volume": 1889.168, "quote_volume": 155656.45062, "trades": 1230, "taker_buy_quote": 122256.45243}, {"ts": 1775494140000, "open": 82.35, "high": 82.39, "low": 82.32, "close": 82.33, "volume": 1682.882, "quote_volume": 138588.36931, "trades": 417, "taker_buy_quote": 31439.6007}, {"ts": 1775494200000, "open": 82.34, "high": 82.37, "low": 82.31, "close": 82.34, "volume": 560.457, "quote_volume": 46152.19563, "trades": 408, "taker_buy_quote": 31223.32412}, {"ts": 1775494260000, "open": 82.33, "high": 82.34, "low": 82.3, "close": 82.3, "volume": 959.381, "quote_volume": 78978.07454, "trades": 284, "taker_buy_quote": 49801.15832}, {"ts": 1775494320000, "open": 82.31, "high": 82.31, "low": 82.24, "close": 82.25, "volume": 595.151, "quote_volume": 48969.06638, "trades": 153, "taker_buy_quote": 14592.10402}, {"ts": 1775494380000, "open": 82.25, "high": 82.26, "low": 82.23, "close": 82.25, "volume": 680.41, "quote_volume": 55960.58344, "trades": 183, "taker_buy_quote": 45386.35951}, {"ts": 1775494440000, "open": 82.25, "high": 82.25, "low": 82.0, "close": 82.0, "volume": 3535.455, "quote_volume": 290297.08996, "trades": 1308, "taker_buy_quote": 64578.10604}, {"ts": 1775494500000, "open": 82.01, "high": 82.02, "low": 81.75, "close": 81.78, "volume": 5613.211, "quote_volume": 459540.97631, "trades": 2109, "taker_buy_quote": 126356.98258}, {"ts": 1775494560000, "open": 81.77, "high": 81.78, "low": 81.62, "close": 81.7, "volume": 8018.629, "quote_volume": 654961.29921, "trades": 1998, "taker_buy_quote": 80357.22798}, {"ts": 1775494620000, "open": 81.7, "high": 81.75, "low": 81.6, "close": 81.68, "volume": 6226.859, "quote_volume": 508421.01928, "trades": 1818, "taker_buy_quote": 148551.99836}, {"ts": 1775494680000, "open": 81.68, "high": 81.69, "low": 81.63, "close": 81.67, "volume": 2198.48, "quote_volume": 179553.31754, "trades": 740, "taker_buy_quote": 72013.34066}, {"ts": 1775494740000, "open": 81.66, "high": 81.68, "low": 81.58, "close": 81.59, "volume": 2196.934, "quote_volume": 179351.68888, "trades": 802, "taker_buy_quote": 86314.28181}, {"ts": 1775494800000, "open": 81.6, "high": 81.62, "low": 81.5, "close": 81.58, "volume": 4029.604, "quote_volume": 328680.44397, "trades": 1532, "taker_buy_quote": 160362.13907}, {"ts": 1775494860000, "open": 81.58, "high": 81.58, "low": 81.4, "close": 81.42, "volume": 5268.466, "quote_volume": 429269.17832, "trades": 1440, "taker_buy_quote": 67549.25765}, {"ts": 1775494920000, "open": 81.42, "high": 81.45, "low": 81.35, "close": 81.37, "volume": 5769.384, "quote_volume": 469632.06809, "trades": 1904, "taker_buy_quote": 154968.88184}, {"ts": 1775494980000, "open": 81.38, "high": 81.48, "low": 81.32, "close": 81.47, "volume": 6318.679, "quote_volume": 514152.01357, "trades": 1792, "taker_buy_quote": 217833.0421}, {"ts": 1775495040000, "open": 81.47, "high": 81.55, "low": 81.42, "close": 81.53, "volume": 1791.692, "quote_volume": 146002.99621, "trades": 1011, "taker_buy_quote": 97319.26919}, {"ts": 1775495100000, "open": 81.54, "high": 81.57, "low": 81.5, "close": 81.53, "volume": 3558.651, "quote_volume": 290176.65773, "trades": 918, "taker_buy_quote": 200872.6346}, {"ts": 1775495160000, "open": 81.53, "high": 81.67, "low": 81.53, "close": 81.65, "volume": 2695.556, "quote_volume": 219953.99683, "trades": 1029, "taker_buy_quote": 107072.95721}, {"ts": 1775495220000, "open": 81.65, "high": 81.67, "low": 81.62, "close": 81.67, "volume": 1144.969, "quote_volume": 93483.19646, "trades": 384, "taker_buy_quote": 67341.95205}, {"ts": 1775495280000, "open": 81.66, "high": 81.72, "low": 81.66, "close": 81.7, "volume": 846.382, "quote_volume": 69151.95557, "trades": 370, "taker_buy_quote": 19492.57648}, {"ts": 1775495340000, "open": 81.71, "high": 81.74, "low": 81.66, "close": 81.7, "volume": 1959.001, "quote_volume": 160058.39131, "trades": 677, "taker_buy_quote": 54822.91379}, {"ts": 1775495400000, "open": 81.69, "high": 81.7, "low": 81.6, "close": 81.68, "volume": 4419.355, "quote_volume": 360806.63949, "trades": 1191, "taker_buy_quote": 311424.74887}, {"ts": 1775495460000, "open": 81.68, "high": 81.72, "low": 81.61, "close": 81.67, "volume": 3197.398, "quote_volume": 261048.47265, "trades": 1132, "taker_buy_quote": 128872.50463}, {"ts": 1775495520000, "open": 81.67, "high": 81.71, "low": 81.5, "close": 81.5, "volume": 2477.509, "quote_volume": 202243.38085, "trades": 1196, "taker_buy_quote": 72342.39226}, {"ts": 1775495580000, "open": 81.51, "high": 81.53, "low": 81.29, "close": 81.3, "volume": 7408.249, "quote_volume": 602687.9732, "trades": 1728, "taker_buy_quote": 54978.31868}, {"ts": 1775495640000, "open": 81.3, "high": 81.33, "low": 81.19, "close": 81.29, "volume": 3254.319, "quote_volume": 264437.89598, "trades": 1932, "taker_buy_quote": 69174.36238}, {"ts": 1775495700000, "open": 81.29, "high": 81.33, "low": 81.2, "close": 81.26, "volume": 2986.887, "quote_volume": 242755.37182, "trades": 1479, "taker_buy_quote": 103587.35864}, {"ts": 1775495760000, "open": 81.26, "high": 81.4, "low": 81.25, "close": 81.36, "volume": 1716.229, "quote_volume": 139550.61309, "trades": 862, "taker_buy_quote": 115102.42622}, {"ts": 1775495820000, "open": 81.36, "high": 81.47, "low": 81.35, "close": 81.35, "volume": 1104.446, "quote_volume": 89913.52597, "trades": 1034, "taker_buy_quote": 51885.69614}, {"ts": 1775495880000, "open": 81.35, "high": 81.37, "low": 81.28, "close": 81.35, "volume": 1923.153, "quote_volume": 156414.74329, "trades": 830, "taker_buy_quote": 53148.94045}, {"ts": 1775495940000, "open": 81.34, "high": 81.38, "low": 81.31, "close": 81.38, "volume": 605.709, "quote_volume": 49279.18632, "trades": 529, "taker_buy_quote": 31093.55069}, {"ts": 1775496000000, "open": 81.37, "high": 81.4, "low": 81.32, "close": 81.33, "volume": 1018.784, "quote_volume": 82904.6116, "trades": 645, "taker_buy_quote": 45247.73605}, {"ts": 1775496060000, "open": 81.33, "high": 81.44, "low": 81.28, "close": 81.43, "volume": 3055.879, "quote_volume": 248557.40167, "trades": 1057, "taker_buy_quote": 146390.85758}, {"ts": 1775496120000, "open": 81.43, "high": 81.44, "low": 81.38, "close": 81.4, "volume": 1492.571, "quote_volume": 121521.8164, "trades": 844, "taker_buy_quote": 67381.24074}, {"ts": 1775496180000, "open": 81.4, "high": 81.54, "low": 81.39, "close": 81.51, "volume": 1226.685, "quote_volume": 99937.50812, "trades": 667, "taker_buy_quote": 81979.92821}, {"ts": 1775496240000, "open": 81.51, "high": 81.57, "low": 81.51, "close": 81.56, "volume": 1183.153, "quote_volume": 96471.92611, "trades": 429, "taker_buy_quote": 72280.94394}, {"ts": 1775496300000, "open": 81.56, "high": 81.62, "low": 81.56, "close": 81.6, "volume": 1179.816, "quote_volume": 96268.62152, "trades": 544, "taker_buy_quote": 78087.37385}, {"ts": 1775496360000, "open": 81.59, "high": 81.62, "low": 81.59, "close": 81.59, "volume": 947.315, "quote_volume": 77299.83935, "trades": 276, "taker_buy_quote": 64137.06723}, {"ts": 1775496420000, "open": 81.59, "high": 81.65, "low": 81.57, "close": 81.59, "volume": 1831.411, "quote_volume": 149440.22467, "trades": 543, "taker_buy_quote": 63396.2498}, {"ts": 1775496480000, "open": 81.6, "high": 81.62, "low": 81.57, "close": 81.6, "volume": 780.235, "quote_volume": 63662.58627, "trades": 308, "taker_buy_quote": 42112.51026}, {"ts": 1775496540000, "open": 81.61, "high": 81.64, "low": 81.6, "close": 81.61, "volume": 721.059, "quote_volume": 58847.83797, "trades": 261, "taker_buy_quote": 40524.1302}, {"ts": 1775496600000, "open": 81.6, "high": 81.63, "low": 81.59, "close": 81.62, "volume": 642.036, "quote_volume": 52398.29293, "trades": 230, "taker_buy_quote": 34789.79252}, {"ts": 1775496660000, "open": 81.62, "high": 81.66, "low": 81.61, "close": 81.65, "volume": 1017.749, "quote_volume": 83079.93411, "trades": 448, "taker_buy_quote": 71498.68481}, {"ts": 1775496720000, "open": 81.65, "high": 81.71, "low": 81.64, "close": 81.64, "volume": 1929.982, "quote_volume": 157642.10697, "trades": 546, "taker_buy_quote": 128731.20556}, {"ts": 1775496780000, "open": 81.63, "high": 81.63, "low": 81.58, "close": 81.61, "volume": 967.05, "quote_volume": 78907.07539, "trades": 479, "taker_buy_quote": 36970.12106}, {"ts": 1775496840000, "open": 81.61, "high": 81.79, "low": 81.6, "close": 81.63, "volume": 2585.809, "quote_volume": 211220.59935, "trades": 1560, "taker_buy_quote": 113992.95306}, {"ts": 1775496900000, "open": 81.62, "high": 81.7, "low": 81.61, "close": 81.65, "volume": 1036.939, "quote_volume": 84669.82008, "trades": 725, "taker_buy_quote": 27538.57432}, {"ts": 1775496960000, "open": 81.65, "high": 81.72, "low": 81.65, "close": 81.69, "volume": 905.625, "quote_volume": 73971.71944, "trades": 375, "taker_buy_quote": 61932.37222}, {"ts": 1775497020000, "open": 81.69, "high": 81.7, "low": 81.59, "close": 81.6, "volume": 1757.086, "quote_volume": 143512.20637, "trades": 487, "taker_buy_quote": 89609.68148}, {"ts": 1775497080000, "open": 81.59, "high": 81.65, "low": 81.56, "close": 81.63, "volume": 1064.193, "quote_volume": 86859.10356, "trades": 525, "taker_buy_quote": 69911.78306}, {"ts": 1775497140000, "open": 81.63, "high": 81.64, "low": 81.57, "close": 81.59, "volume": 780.562, "quote_volume": 63695.56217, "trades": 293, "taker_buy_quote": 38056.78731}, {"ts": 1775497200000, "open": 81.58, "high": 81.59, "low": 81.53, "close": 81.55, "volume": 1610.657, "quote_volume": 131372.75612, "trades": 406, "taker_buy_quote": 41620.18865}, {"ts": 1775497260000, "open": 81.56, "high": 81.56, "low": 81.52, "close": 81.53, "volume": 918.288, "quote_volume": 74868.08445, "trades": 255, "taker_buy_quote": 56858.32473}, {"ts": 1775497320000, "open": 81.54, "high": 81.55, "low": 81.51, "close": 81.53, "volume": 662.446, "quote_volume": 54005.12873, "trades": 305, "taker_buy_quote": 18372.46428}, {"ts": 1775497380000, "open": 81.52, "high": 81.55, "low": 81.52, "close": 81.54, "volume": 374.052, "quote_volume": 30498.34364, "trades": 143, "taker_buy_quote": 28553.2359}, {"ts": 1775497440000, "open": 81.55, "high": 81.55, "low": 81.52, "close": 81.54, "volume": 1882.801, "quote_volume": 153520.08023, "trades": 299, "taker_buy_quote": 29227.3127}, {"ts": 1775497500000, "open": 81.53, "high": 81.57, "low": 81.51, "close": 81.51, "volume": 930.479, "quote_volume": 75877.1648, "trades": 557, "taker_buy_quote": 55522.58097}, {"ts": 1775497560000, "open": 81.5, "high": 81.52, "low": 81.47, "close": 81.49, "volume": 848.043, "quote_volume": 69106.35074, "trades": 438, "taker_buy_quote": 44010.62342}, {"ts": 1775497620000, "open": 81.49, "high": 81.55, "low": 81.48, "close": 81.54, "volume": 545.292, "quote_volume": 44445.85587, "trades": 300, "taker_buy_quote": 37536.79149}, {"ts": 1775497680000, "open": 81.55, "high": 81.57, "low": 81.54, "close": 81.57, "volume": 663.524, "quote_volume": 54116.98699, "trades": 288, "taker_buy_quote": 51249.23765}, {"ts": 1775497740000, "open": 81.56, "high": 81.6, "low": 81.55, "close": 81.6, "volume": 1438.379, "quote_volume": 117335.33463, "trades": 339, "taker_buy_quote": 25237.62855}, {"ts": 1775497800000, "open": 81.59, "high": 81.64, "low": 81.59, "close": 81.62, "volume": 1523.561, "quote_volume": 124332.06755, "trades": 487, "taker_buy_quote": 109166.64268}, {"ts": 1775497860000, "open": 81.63, "high": 81.69, "low": 81.62, "close": 81.67, "volume": 1431.541, "quote_volume": 116887.72733, "trades": 475, "taker_buy_quote": 78952.08016}, {"ts": 1775497920000, "open": 81.66, "high": 81.67, "low": 81.64, "close": 81.64, "volume": 95.383, "quote_volume": 7788.67097, "trades": 145, "taker_buy_quote": 3082.1122}, {"ts": 1775497980000, "open": 81.64, "high": 81.65, "low": 81.62, "close": 81.64, "volume": 292.825, "quote_volume": 23905.23817, "trades": 197, "taker_buy_quote": 10733.85031}, {"ts": 1775498040000, "open": 81.64, "high": 81.64, "low": 81.59, "close": 81.63, "volume": 1577.884, "quote_volume": 128783.25091, "trades": 523, "taker_buy_quote": 96337.55392}, {"ts": 1775498100000, "open": 81.63, "high": 81.68, "low": 81.62, "close": 81.62, "volume": 1503.687, "quote_volume": 122767.48552, "trades": 593, "taker_buy_quote": 94702.912}, {"ts": 1775498160000, "open": 81.62, "high": 81.65, "low": 81.62, "close": 81.64, "volume": 626.836, "quote_volume": 51173.89329, "trades": 178, "taker_buy_quote": 18105.80564}, {"ts": 1775498220000, "open": 81.64, "high": 81.67, "low": 81.61, "close": 81.61, "volume": 1032.306, "quote_volume": 84282.7144, "trades": 462, "taker_buy_quote": 42987.48303}, {"ts": 1775498280000, "open": 81.62, "high": 81.64, "low": 81.61, "close": 81.64, "volume": 454.931, "quote_volume": 37131.84907, "trades": 188, "taker_buy_quote": 21329.0894}, {"ts": 1775498340000, "open": 81.64, "high": 81.64, "low": 81.63, "close": 81.64, "volume": 291.951, "quote_volume": 23834.64757, "trades": 60, "taker_buy_quote": 21940.26016}, {"ts": 1775498400000, "open": 81.64, "high": 81.64, "low": 81.59, "close": 81.6, "volume": 887.78, "quote_volume": 72457.13737, "trades": 272, "taker_buy_quote": 26429.94479}, {"ts": 1775498460000, "open": 81.59, "high": 81.64, "low": 81.59, "close": 81.6, "volume": 964.139, "quote_volume": 78684.76071, "trades": 322, "taker_buy_quote": 54329.25209}, {"ts": 1775498520000, "open": 81.6, "high": 81.63, "low": 81.57, "close": 81.57, "volume": 1964.756, "quote_volume": 160334.45592, "trades": 408, "taker_buy_quote": 78890.46379}, {"ts": 1775498580000, "open": 81.58, "high": 81.59, "low": 81.56, "close": 81.57, "volume": 1613.826, "quote_volume": 131646.72982, "trades": 231, "taker_buy_quote": 59800.47615}, {"ts": 1775498640000, "open": 81.57, "high": 81.63, "low": 81.56, "close": 81.58, "volume": 2962.988, "quote_volume": 241707.05061, "trades": 649, "taker_buy_quote": 113275.24396}, {"ts": 1775498700000, "open": 81.57, "high": 81.62, "low": 81.57, "close": 81.62, "volume": 745.858, "quote_volume": 60859.35638, "trades": 335, "taker_buy_quote": 56215.78975}, {"ts": 1775498760000, "open": 81.62, "high": 81.62, "low": 81.58, "close": 81.61, "volume": 593.719, "quote_volume": 48448.16841, "trades": 271, "taker_buy_quote": 32016.76182}, {"ts": 1775498820000, "open": 81.61, "high": 81.65, "low": 81.61, "close": 81.64, "volume": 594.625, "quote_volume": 48541.60775, "trades": 203, "taker_buy_quote": 30041.2342}, {"ts": 1775498880000, "open": 81.64, "high": 81.64, "low": 81.55, "close": 81.57, "volume": 2693.198, "quote_volume": 219727.53377, "trades": 464, "taker_buy_quote": 51922.66253}, {"ts": 1775498940000, "open": 81.57, "high": 81.66, "low": 81.56, "close": 81.65, "volume": 1404.762, "quote_volume": 114643.0809, "trades": 378, "taker_buy_quote": 105527.8074}, {"ts": 1775499000000, "open": 81.65, "high": 81.84, "low": 81.65, "close": 81.8, "volume": 2515.535, "quote_volume": 205639.89193, "trades": 963, "taker_buy_quote": 140147.35689}, {"ts": 1775499060000, "open": 81.79, "high": 82.05, "low": 81.78, "close": 81.97, "volume": 5383.237, "quote_volume": 441144.6336, "trades": 2603, "taker_buy_quote": 206879.82568}, {"ts": 1775499120000, "open": 81.98, "high": 82.03, "low": 81.9, "close": 82.02, "volume": 1889.474, "quote_volume": 154848.49051, "trades": 1028, "taker_buy_quote": 98264.30409}, {"ts": 1775499180000, "open": 82.02, "high": 82.02, "low": 81.9, "close": 81.96, "volume": 1443.298, "quote_volume": 118269.40136, "trades": 634, "taker_buy_quote": 47486.13887}, {"ts": 1775499240000, "open": 81.97, "high": 81.99, "low": 81.92, "close": 81.99, "volume": 789.621, "quote_volume": 64712.13242, "trades": 397, "taker_buy_quote": 38044.71237}, {"ts": 1775499300000, "open": 81.99, "high": 82.05, "low": 81.95, "close": 82.02, "volume": 8702.279, "quote_volume": 713570.25741, "trades": 613, "taker_buy_quote": 605856.93715}, {"ts": 1775499360000, "open": 82.02, "high": 82.03, "low": 81.97, "close": 82.01, "volume": 1476.331, "quote_volume": 121044.71145, "trades": 409, "taker_buy_quote": 16164.6819}, {"ts": 1775499420000, "open": 82.0, "high": 82.11, "low": 81.99, "close": 82.03, "volume": 1300.553, "quote_volume": 106707.86384, "trades": 657, "taker_buy_quote": 49483.70438}, {"ts": 1775499480000, "open": 82.03, "high": 82.07, "low": 82.02, "close": 82.02, "volume": 1106.922, "quote_volume": 90812.87827, "trades": 577, "taker_buy_quote": 26031.67287}, {"ts": 1775499540000, "open": 82.03, "high": 82.11, "low": 82.02, "close": 82.11, "volume": 421.268, "quote_volume": 34572.75767, "trades": 351, "taker_buy_quote": 19412.55393}, {"ts": 1775499600000, "open": 82.11, "high": 82.11, "low": 82.06, "close": 82.09, "volume": 1389.563, "quote_volume": 114059.47051, "trades": 290, "taker_buy_quote": 24879.82106}, {"ts": 1775499660000, "open": 82.09, "high": 82.1, "low": 82.05, "close": 82.1, "volume": 874.215, "quote_volume": 71743.67751, "trades": 294, "taker_buy_quote": 15975.02616}, {"ts": 1775499720000, "open": 82.1, "high": 82.13, "low": 82.07, "close": 82.09, "volume": 710.059, "quote_volume": 58305.80135, "trades": 330, "taker_buy_quote": 13378.3938}, {"ts": 1775499780000, "open": 82.08, "high": 82.09, "low": 82.05, "close": 82.08, "volume": 668.682, "quote_volume": 54874.33562, "trades": 363, "taker_buy_quote": 19838.39527}, {"ts": 1775499840000, "open": 82.07, "high": 82.21, "low": 82.07, "close": 82.07, "volume": 1878.336, "quote_volume": 154283.09252, "trades": 945, "taker_buy_quote": 83807.83599}, {"ts": 1775499900000, "open": 82.08, "high": 82.08, "low": 81.99, "close": 81.99, "volume": 736.767, "quote_volume": 60435.85996, "trades": 330, "taker_buy_quote": 2357.55353}, {"ts": 1775499960000, "open": 81.99, "high": 82.01, "low": 81.96, "close": 81.97, "volume": 1237.53, "quote_volume": 101468.44045, "trades": 365, "taker_buy_quote": 30984.69934}, {"ts": 1775500020000, "open": 81.97, "high": 82.19, "low": 81.97, "close": 82.12, "volume": 2043.321, "quote_volume": 167758.57006, "trades": 862, "taker_buy_quote": 117105.44673}, {"ts": 1775500080000, "open": 82.11, "high": 82.18, "low": 82.11, "close": 82.11, "volume": 2152.439, "quote_volume": 176799.72093, "trades": 728, "taker_buy_quote": 68804.02971}, {"ts": 1775500140000, "open": 82.12, "high": 82.12, "low": 82.11, "close": 82.12, "volume": 38.518, "quote_volume": 3162.96804, "trades": 42, "taker_buy_quote": 2094.55272}, {"ts": 1775500200000, "open": 82.12, "high": 82.22, "low": 82.12, "close": 82.16, "volume": 927.032, "quote_volume": 76177.08787, "trades": 587, "taker_buy_quote": 50665.98035}, {"ts": 1775500260000, "open": 82.17, "high": 82.19, "low": 82.11, "close": 82.12, "volume": 558.469, "quote_volume": 45887.20565, "trades": 414, "taker_buy_quote": 13655.55129}, {"ts": 1775500320000, "open": 82.11, "high": 82.14, "low": 82.06, "close": 82.1, "volume": 469.213, "quote_volume": 38521.9459, "trades": 433, "taker_buy_quote": 22855.3783}, {"ts": 1775500380000, "open": 82.11, "high": 82.13, "low": 82.09, "close": 82.11, "volume": 1095.668, "quote_volume": 89966.52068, "trades": 325, "taker_buy_quote": 11416.4489}, {"ts": 1775500440000, "open": 82.11, "high": 82.11, "low": 82.04, "close": 82.05, "volume": 663.917, "quote_volume": 54483.06625, "trades": 330, "taker_buy_quote": 25488.3532}, {"ts": 1775500500000, "open": 82.05, "high": 82.06, "low": 82.03, "close": 82.06, "volume": 280.077, "quote_volume": 22979.60176, "trades": 259, "taker_buy_quote": 17153.9539}, {"ts": 1775500560000, "open": 82.06, "high": 82.09, "low": 82.02, "close": 82.06, "volume": 4965.849, "quote_volume": 407438.53018, "trades": 408, "taker_buy_quote": 27992.1636}, {"ts": 1775500620000, "open": 82.06, "high": 82.06, "low": 82.04, "close": 82.05, "volume": 202.228, "quote_volume": 16592.38133, "trades": 112, "taker_buy_quote": 1540.57174}, {"ts": 1775500680000, "open": 82.04, "high": 82.07, "low": 82.04, "close": 82.06, "volume": 388.676, "quote_volume": 31893.08745, "trades": 88, "taker_buy_quote": 13670.81929}, {"ts": 1775500740000, "open": 82.06, "high": 82.07, "low": 81.96, "close": 81.96, "volume": 211.834, "quote_volume": 17371.89122, "trades": 357, "taker_buy_quote": 4592.72984}, {"ts": 1775500800000, "open": 81.96, "high": 81.97, "low": 81.87, "close": 81.9, "volume": 1699.3, "quote_volume": 139179.86944, "trades": 574, "taker_buy_quote": 125296.16215}, {"ts": 1775500860000, "open": 81.9, "high": 81.9, "low": 81.83, "close": 81.85, "volume": 450.078, "quote_volume": 36836.24178, "trades": 246, "taker_buy_quote": 31824.26001}, {"ts": 1775500920000, "open": 81.84, "high": 81.87, "low": 81.83, "close": 81.87, "volume": 727.388, "quote_volume": 59538.71803, "trades": 282, "taker_buy_quote": 52679.2122}, {"ts": 1775500980000, "open": 81.86, "high": 81.89, "low": 81.81, "close": 81.82, "volume": 1454.246, "quote_volume": 119033.99839, "trades": 493, "taker_buy_quote": 97931.65672}, {"ts": 1775501040000, "open": 81.81, "high": 81.82, "low": 81.79, "close": 81.8, "volume": 639.995, "quote_volume": 52355.62902, "trades": 283, "taker_buy_quote": 41611.81966}, {"ts": 1775501100000, "open": 81.8, "high": 81.92, "low": 81.79, "close": 81.87, "volume": 657.05, "quote_volume": 53770.40253, "trades": 494, "taker_buy_quote": 43750.73936}, {"ts": 1775501160000, "open": 81.87, "high": 81.9, "low": 81.83, "close": 81.83, "volume": 1519.487, "quote_volume": 124405.49527, "trades": 283, "taker_buy_quote": 42501.05996}, {"ts": 1775501220000, "open": 81.84, "high": 81.87, "low": 81.82, "close": 81.85, "volume": 343.499, "quote_volume": 28112.84817, "trades": 182, "taker_buy_quote": 3908.5777}, {"ts": 1775501280000, "open": 81.84, "high": 81.88, "low": 81.81, "close": 81.88, "volume": 402.657, "quote_volume": 32944.92162, "trades": 287, "taker_buy_quote": 29779.03446}, {"ts": 1775501340000, "open": 81.87, "high": 81.9, "low": 81.87, "close": 81.9, "volume": 163.981, "quote_volume": 13426.80588, "trades": 156, "taker_buy_quote": 13188.2367}, {"ts": 1775501400000, "open": 81.91, "high": 81.92, "low": 81.86, "close": 81.87, "volume": 1667.228, "quote_volume": 136505.79752, "trades": 220, "taker_buy_quote": 114524.01244}, {"ts": 1775501460000, "open": 81.86, "high": 81.89, "low": 81.86, "close": 81.86, "volume": 49.983, "quote_volume": 4092.32606, "trades": 113, "taker_buy_quote": 1186.68865}, {"ts": 1775501520000, "open": 81.87, "high": 81.9, "low": 81.86, "close": 81.9, "volume": 384.152, "quote_volume": 31451.31172, "trades": 176, "taker_buy_quote": 18434.49978}, {"ts": 1775501580000, "open": 81.9, "high": 81.94, "low": 81.9, "close": 81.94, "volume": 244.927, "quote_volume": 20066.60987, "trades": 161, "taker_buy_quote": 15720.11908}, {"ts": 1775501640000, "open": 81.94, "high": 81.97, "low": 81.94, "close": 81.97, "volume": 338.141, "quote_volume": 27710.4507, "trades": 118, "taker_buy_quote": 22345.43866}, {"ts": 1775501700000, "open": 81.96, "high": 81.96, "low": 81.91, "close": 81.91, "volume": 485.847, "quote_volume": 39808.22918, "trades": 140, "taker_buy_quote": 16690.44844}, {"ts": 1775501760000, "open": 81.91, "high": 81.92, "low": 81.88, "close": 81.91, "volume": 455.679, "quote_volume": 37320.08054, "trades": 249, "taker_buy_quote": 35012.29143}, {"ts": 1775501820000, "open": 81.9, "high": 81.9, "low": 81.87, "close": 81.88, "volume": 626.718, "quote_volume": 51316.57266, "trades": 223, "taker_buy_quote": 6643.39374}, {"ts": 1775501880000, "open": 81.87, "high": 81.88, "low": 81.86, "close": 81.87, "volume": 139.229, "quote_volume": 11398.28122, "trades": 114, "taker_buy_quote": 7959.90123}, {"ts": 1775501940000, "open": 81.87, "high": 81.88, "low": 81.86, "close": 81.88, "volume": 147.234, "quote_volume": 12054.44873, "trades": 83, "taker_buy_quote": 11525.97938}, {"ts": 1775502000000, "open": 81.87, "high": 81.87, "low": 81.76, "close": 81.78, "volume": 254.058, "quote_volume": 20781.44903, "trades": 520, "taker_buy_quote": 3941.92121}, {"ts": 1775502060000, "open": 81.77, "high": 81.82, "low": 81.76, "close": 81.81, "volume": 526.2, "quote_volume": 43032.00607, "trades": 308, "taker_buy_quote": 36079.82922}, {"ts": 1775502120000, "open": 81.81, "high": 81.83, "low": 81.79, "close": 81.83, "volume": 275.538, "quote_volume": 22544.69107, "trades": 272, "taker_buy_quote": 17624.77485}, {"ts": 1775502180000, "open": 81.82, "high": 81.83, "low": 81.71, "close": 81.75, "volume": 491.095, "quote_volume": 40154.17416, "trades": 414, "taker_buy_quote": 21897.71203}, {"ts": 1775502240000, "open": 81.76, "high": 81.77, "low": 81.73, "close": 81.77, "volume": 684.381, "quote_volume": 55945.19596, "trades": 241, "taker_buy_quote": 20527.27714}, {"ts": 1775502300000, "open": 81.76, "high": 81.76, "low": 81.7, "close": 81.74, "volume": 1018.169, "quote_volume": 83225.38231, "trades": 494, "taker_buy_quote": 30951.46835}, {"ts": 1775502360000, "open": 81.73, "high": 81.73, "low": 81.67, "close": 81.7, "volume": 1926.438, "quote_volume": 157400.04015, "trades": 600, "taker_buy_quote": 40646.76785}, {"ts": 1775502420000, "open": 81.69, "high": 81.69, "low": 81.61, "close": 81.64, "volume": 1580.799, "quote_volume": 129075.45706, "trades": 396, "taker_buy_quote": 8922.23808}, {"ts": 1775502480000, "open": 81.65, "high": 81.66, "low": 81.61, "close": 81.61, "volume": 796.832, "quote_volume": 65055.27296, "trades": 220, "taker_buy_quote": 19338.43957}, {"ts": 1775502540000, "open": 81.62, "high": 81.68, "low": 81.61, "close": 81.67, "volume": 726.842, "quote_volume": 59336.84499, "trades": 286, "taker_buy_quote": 47953.89938}, {"ts": 1775502600000, "open": 81.68, "high": 81.7, "low": 81.61, "close": 81.62, "volume": 1241.445, "quote_volume": 101379.51362, "trades": 488, "taker_buy_quote": 9923.09454}, {"ts": 1775502660000, "open": 81.61, "high": 81.61, "low": 81.57, "close": 81.57, "volume": 229.631, "quote_volume": 18734.04026, "trades": 317, "taker_buy_quote": 4792.79987}, {"ts": 1775502720000, "open": 81.58, "high": 81.59, "low": 81.56, "close": 81.59, "volume": 965.776, "quote_volume": 78778.6721, "trades": 241, "taker_buy_quote": 48488.41771}, {"ts": 1775502780000, "open": 81.58, "high": 81.64, "low": 81.58, "close": 81.64, "volume": 472.157, "quote_volume": 38531.07337, "trades": 290, "taker_buy_quote": 34167.69864}, {"ts": 1775502840000, "open": 81.65, "high": 81.71, "low": 81.65, "close": 81.7, "volume": 608.146, "quote_volume": 49671.69219, "trades": 307, "taker_buy_quote": 28426.42586}, {"ts": 1775502900000, "open": 81.69, "high": 81.72, "low": 81.69, "close": 81.7, "volume": 345.369, "quote_volume": 28218.96422, "trades": 187, "taker_buy_quote": 7846.31643}, {"ts": 1775502960000, "open": 81.7, "high": 81.73, "low": 81.68, "close": 81.69, "volume": 424.569, "quote_volume": 34691.60337, "trades": 242, "taker_buy_quote": 16999.2218}, {"ts": 1775503020000, "open": 81.7, "high": 81.7, "low": 81.68, "close": 81.69, "volume": 112.998, "quote_volume": 9230.69416, "trades": 73, "taker_buy_quote": 5128.94523}, {"ts": 1775503080000, "open": 81.69, "high": 81.69, "low": 81.6, "close": 81.68, "volume": 1119.151, "quote_volume": 91351.55984, "trades": 498, "taker_buy_quote": 41716.0273}, {"ts": 1775503140000, "open": 81.68, "high": 81.68, "low": 81.64, "close": 81.64, "volume": 105.201, "quote_volume": 8590.34091, "trades": 150, "taker_buy_quote": 2848.90535}, {"ts": 1775503200000, "open": 81.65, "high": 81.71, "low": 81.64, "close": 81.71, "volume": 517.509, "quote_volume": 42266.84531, "trades": 262, "taker_buy_quote": 26028.27444}, {"ts": 1775503260000, "open": 81.71, "high": 81.78, "low": 81.71, "close": 81.74, "volume": 616.682, "quote_volume": 50406.218, "trades": 350, "taker_buy_quote": 26065.58729}, {"ts": 1775503320000, "open": 81.74, "high": 81.76, "low": 81.68, "close": 81.69, "volume": 332.216, "quote_volume": 27154.39467, "trades": 312, "taker_buy_quote": 3663.66085}, {"ts": 1775503380000, "open": 81.68, "high": 81.72, "low": 81.67, "close": 81.67, "volume": 204.471, "quote_volume": 16705.82801, "trades": 228, "taker_buy_quote": 2971.76847}, {"ts": 1775503440000, "open": 81.68, "high": 81.7, "low": 81.66, "close": 81.66, "volume": 291.39, "quote_volume": 23800.68968, "trades": 180, "taker_buy_quote": 3809.00421}, {"ts": 1775503500000, "open": 81.67, "high": 81.73, "low": 81.67, "close": 81.72, "volume": 1938.962, "quote_volume": 158422.67361, "trades": 387, "taker_buy_quote": 132326.13238}, {"ts": 1775503560000, "open": 81.71, "high": 81.72, "low": 81.67, "close": 81.68, "volume": 180.734, "quote_volume": 14765.71551, "trades": 186, "taker_buy_quote": 6375.16642}, {"ts": 1775503620000, "open": 81.69, "high": 81.7, "low": 81.68, "close": 81.7, "volume": 104.803, "quote_volume": 8561.20238, "trades": 78, "taker_buy_quote": 7247.45976}, {"ts": 1775503680000, "open": 81.69, "high": 81.71, "low": 81.69, "close": 81.7, "volume": 69.173, "quote_volume": 5651.45995, "trades": 53, "taker_buy_quote": 2833.53644}, {"ts": 1775503740000, "open": 81.71, "high": 81.74, "low": 81.71, "close": 81.72, "volume": 1123.816, "quote_volume": 91848.49734, "trades": 228, "taker_buy_quote": 54142.4832}, {"ts": 1775503800000, "open": 81.73, "high": 81.74, "low": 81.72, "close": 81.73, "volume": 86.498, "quote_volume": 7068.96003, "trades": 62, "taker_buy_quote": 1715.77084}, {"ts": 1775503860000, "open": 81.73, "high": 81.76, "low": 81.73, "close": 81.74, "volume": 328.799, "quote_volume": 26878.54029, "trades": 144, "taker_buy_quote": 4294.13895}, {"ts": 1775503920000, "open": 81.75, "high": 81.79, "low": 81.75, "close": 81.76, "volume": 1470.665, "quote_volume": 120263.41939, "trades": 385, "taker_buy_quote": 29544.52169}, {"ts": 1775503980000, "open": 81.77, "high": 81.77, "low": 81.75, "close": 81.76, "volume": 221.411, "quote_volume": 18102.73142, "trades": 61, "taker_buy_quote": 2453.63268}, {"ts": 1775504040000, "open": 81.75, "high": 81.76, "low": 81.68, "close": 81.7, "volume": 2053.929, "quote_volume": 167850.8694, "trades": 442, "taker_buy_quote": 50947.22683}, {"ts": 1775504100000, "open": 81.71, "high": 81.75, "low": 81.71, "close": 81.74, "volume": 884.948, "quote_volume": 72335.81751, "trades": 260, "taker_buy_quote": 51373.48338}, {"ts": 1775504160000, "open": 81.73, "high": 81.76, "low": 81.73, "close": 81.73, "volume": 1092.84, "quote_volume": 89332.58405, "trades": 205, "taker_buy_quote": 30279.39904}, {"ts": 1775504220000, "open": 81.74, "high": 81.74, "low": 81.68, "close": 81.72, "volume": 1300.75, "quote_volume": 106291.43969, "trades": 446, "taker_buy_quote": 41193.40777}, {"ts": 1775504280000, "open": 81.72, "high": 81.72, "low": 81.66, "close": 81.7, "volume": 2380.556, "quote_volume": 194469.18141, "trades": 434, "taker_buy_quote": 120544.56161}, {"ts": 1775504340000, "open": 81.7, "high": 81.72, "low": 81.69, "close": 81.72, "volume": 162.726, "quote_volume": 13293.98763, "trades": 130, "taker_buy_quote": 5000.43853}, {"ts": 1775504400000, "open": 81.73, "high": 81.74, "low": 81.68, "close": 81.68, "volume": 2889.005, "quote_volume": 236058.17955, "trades": 386, "taker_buy_quote": 148168.88779}, {"ts": 1775504460000, "open": 81.67, "high": 81.67, "low": 81.61, "close": 81.65, "volume": 1998.767, "quote_volume": 163208.59553, "trades": 625, "taker_buy_quote": 61778.16122}, {"ts": 1775504520000, "open": 81.66, "high": 81.7, "low": 81.65, "close": 81.7, "volume": 925.495, "quote_volume": 75601.88931, "trades": 225, "taker_buy_quote": 56242.61842}, {"ts": 1775504580000, "open": 81.7, "high": 81.76, "low": 81.7, "close": 81.74, "volume": 1098.916, "quote_volume": 89820.33096, "trades": 203, "taker_buy_quote": 64093.45085}, {"ts": 1775504640000, "open": 81.73, "high": 81.76, "low": 81.72, "close": 81.74, "volume": 1043.934, "quote_volume": 85328.16719, "trades": 199, "taker_buy_quote": 47195.2119}, {"ts": 1775504700000, "open": 81.74, "high": 81.76, "low": 81.72, "close": 81.75, "volume": 1403.412, "quote_volume": 114719.54195, "trades": 395, "taker_buy_quote": 51107.02723}, {"ts": 1775504760000, "open": 81.75, "high": 81.75, "low": 81.72, "close": 81.73, "volume": 722.527, "quote_volume": 59055.33059, "trades": 161, "taker_buy_quote": 16211.43578}, {"ts": 1775504820000, "open": 81.73, "high": 81.74, "low": 81.67, "close": 81.67, "volume": 1530.888, "quote_volume": 125106.47454, "trades": 235, "taker_buy_quote": 54247.2212}, {"ts": 1775504880000, "open": 81.68, "high": 81.74, "low": 81.67, "close": 81.73, "volume": 796.414, "quote_volume": 65075.16207, "trades": 240, "taker_buy_quote": 44096.46493}, {"ts": 1775504940000, "open": 81.73, "high": 81.75, "low": 81.7, "close": 81.72, "volume": 586.708, "quote_volume": 47952.73634, "trades": 228, "taker_buy_quote": 23271.64739}, {"ts": 1775505000000, "open": 81.72, "high": 81.74, "low": 81.7, "close": 81.72, "volume": 1426.408, "quote_volume": 116564.84645, "trades": 406, "taker_buy_quote": 55840.88431}, {"ts": 1775505060000, "open": 81.73, "high": 81.73, "low": 81.69, "close": 81.71, "volume": 2371.649, "quote_volume": 193787.33657, "trades": 275, "taker_buy_quote": 138495.83044}, {"ts": 1775505120000, "open": 81.72, "high": 81.73, "low": 81.71, "close": 81.72, "volume": 474.31, "quote_volume": 38758.38755, "trades": 121, "taker_buy_quote": 1813.61686}, {"ts": 1775505180000, "open": 81.71, "high": 81.77, "low": 81.71, "close": 81.77, "volume": 2559.356, "quote_volume": 209204.17944, "trades": 453, "taker_buy_quote": 165405.83473}, {"ts": 1775505240000, "open": 81.77, "high": 81.77, "low": 81.73, "close": 81.76, "volume": 996.972, "quote_volume": 81508.90822, "trades": 333, "taker_buy_quote": 7941.90604}, {"ts": 1775505300000, "open": 81.76, "high": 81.76, "low": 81.69, "close": 81.7, "volume": 2014.269, "quote_volume": 164598.04302, "trades": 408, "taker_buy_quote": 50442.74005}, {"ts": 1775505360000, "open": 81.71, "high": 81.72, "low": 81.69, "close": 81.7, "volume": 815.987, "quote_volume": 66672.04364, "trades": 147, "taker_buy_quote": 13422.662}, {"ts": 1775505420000, "open": 81.69, "high": 81.71, "low": 81.68, "close": 81.71, "volume": 1076.591, "quote_volume": 87951.27554, "trades": 260, "taker_buy_quote": 57752.02009}, {"ts": 1775505480000, "open": 81.72, "high": 81.76, "low": 81.67, "close": 81.76, "volume": 1837.347, "quote_volume": 150121.5526, "trades": 569, "taker_buy_quote": 103587.27004}, {"ts": 1775505540000, "open": 81.76, "high": 81.98, "low": 81.76, "close": 81.9, "volume": 8884.924, "quote_volume": 727635.22341, "trades": 1651, "taker_buy_quote": 487028.34896}, {"ts": 1775505600000, "open": 81.91, "high": 81.93, "low": 81.81, "close": 81.84, "volume": 3959.057, "quote_volume": 324105.99212, "trades": 1042, "taker_buy_quote": 121095.93058}, {"ts": 1775505660000, "open": 81.85, "high": 81.9, "low": 81.84, "close": 81.9, "volume": 637.97, "quote_volume": 52235.06478, "trades": 239, "taker_buy_quote": 47793.46599}, {"ts": 1775505720000, "open": 81.89, "high": 81.94, "low": 81.89, "close": 81.92, "volume": 490.975, "quote_volume": 40223.70382, "trades": 158, "taker_buy_quote": 2967.10253}, {"ts": 1775505780000, "open": 81.92, "high": 81.96, "low": 81.92, "close": 81.96, "volume": 808.392, "quote_volume": 66243.65804, "trades": 130, "taker_buy_quote": 31682.44743}, {"ts": 1775505840000, "open": 81.95, "high": 82.0, "low": 81.95, "close": 82.0, "volume": 846.412, "quote_volume": 69392.0602, "trades": 224, "taker_buy_quote": 66023.28447}, {"ts": 1775505900000, "open": 82.0, "high": 82.02, "low": 81.99, "close": 82.01, "volume": 1863.129, "quote_volume": 152779.37108, "trades": 470, "taker_buy_quote": 49694.48142}, {"ts": 1775505960000, "open": 82.0, "high": 82.05, "low": 81.99, "close": 82.02, "volume": 1694.223, "quote_volume": 138955.49651, "trades": 459, "taker_buy_quote": 67846.08183}, {"ts": 1775506020000, "open": 82.03, "high": 82.08, "low": 82.03, "close": 82.07, "volume": 295.964, "quote_volume": 24281.74201, "trades": 183, "taker_buy_quote": 19750.26508}, {"ts": 1775506080000, "open": 82.07, "high": 82.12, "low": 82.05, "close": 82.05, "volume": 1649.391, "quote_volume": 135403.96981, "trades": 413, "taker_buy_quote": 81322.67914}, {"ts": 1775506140000, "open": 82.06, "high": 82.06, "low": 81.97, "close": 82.0, "volume": 2457.133, "quote_volume": 201479.50411, "trades": 372, "taker_buy_quote": 93894.80725}, {"ts": 1775506200000, "open": 82.0, "high": 82.03, "low": 81.97, "close": 81.98, "volume": 2576.64, "quote_volume": 211285.77188, "trades": 463, "taker_buy_quote": 107738.93061}, {"ts": 1775506260000, "open": 81.98, "high": 81.99, "low": 81.96, "close": 81.98, "volume": 719.189, "quote_volume": 58953.95772, "trades": 183, "taker_buy_quote": 28194.97612}, {"ts": 1775506320000, "open": 81.98, "high": 82.0, "low": 81.98, "close": 82.0, "volume": 958.444, "quote_volume": 78588.14462, "trades": 191, "taker_buy_quote": 66764.29964}, {"ts": 1775506380000, "open": 82.0, "high": 82.02, "low": 82.0, "close": 82.02, "volume": 252.74, "quote_volume": 20727.30966, "trades": 109, "taker_buy_quote": 14651.39186}, {"ts": 1775506440000, "open": 82.02, "high": 82.06, "low": 82.0, "close": 82.06, "volume": 452.994, "quote_volume": 37152.01091, "trades": 212, "taker_buy_quote": 10237.76137}, {"ts": 1775506500000, "open": 82.05, "high": 82.13, "low": 82.05, "close": 82.05, "volume": 1923.082, "quote_volume": 157868.26616, "trades": 509, "taker_buy_quote": 81668.72205}, {"ts": 1775506560000, "open": 82.06, "high": 82.09, "low": 82.03, "close": 82.03, "volume": 1862.476, "quote_volume": 152837.25201, "trades": 469, "taker_buy_quote": 61044.7311}, {"ts": 1775506620000, "open": 82.04, "high": 82.04, "low": 81.99, "close": 81.99, "volume": 1188.781, "quote_volume": 97503.61962, "trades": 243, "taker_buy_quote": 2716.3127}, {"ts": 1775506680000, "open": 81.99, "high": 82.06, "low": 81.99, "close": 82.05, "volume": 305.751, "quote_volume": 25074.58361, "trades": 222, "taker_buy_quote": 22279.28351}, {"ts": 1775506740000, "open": 82.06, "high": 82.1, "low": 82.05, "close": 82.1, "volume": 193.013, "quote_volume": 15842.88597, "trades": 156, "taker_buy_quote": 13544.89374}, {"ts": 1775506800000, "open": 82.1, "high": 82.13, "low": 82.1, "close": 82.11, "volume": 416.216, "quote_volume": 34177.23785, "trades": 214, "taker_buy_quote": 11447.38639}, {"ts": 1775506860000, "open": 82.11, "high": 82.11, "low": 82.02, "close": 82.02, "volume": 697.309, "quote_volume": 57240.60174, "trades": 306, "taker_buy_quote": 6654.96786}, {"ts": 1775506920000, "open": 82.02, "high": 82.03, "low": 81.97, "close": 81.99, "volume": 1363.103, "quote_volume": 111789.61644, "trades": 291, "taker_buy_quote": 33611.36922}, {"ts": 1775506980000, "open": 81.99, "high": 82.02, "low": 81.99, "close": 82.01, "volume": 309.213, "quote_volume": 25356.37864, "trades": 111, "taker_buy_quote": 14840.23844}, {"ts": 1775507040000, "open": 82.02, "high": 82.06, "low": 82.01, "close": 82.01, "volume": 820.16, "quote_volume": 67281.1413, "trades": 307, "taker_buy_quote": 56653.63848}, {"ts": 1775507100000, "open": 82.02, "high": 82.12, "low": 82.01, "close": 82.1, "volume": 3709.365, "quote_volume": 304425.54113, "trades": 706, "taker_buy_quote": 266003.13452}, {"ts": 1775507160000, "open": 82.11, "high": 82.15, "low": 82.05, "close": 82.06, "volume": 1757.302, "quote_volume": 144288.77406, "trades": 452, "taker_buy_quote": 110026.94223}, {"ts": 1775507220000, "open": 82.06, "high": 82.07, "low": 82.05, "close": 82.06, "volume": 476.834, "quote_volume": 39129.40702, "trades": 128, "taker_buy_quote": 34734.87102}, {"ts": 1775507280000, "open": 82.06, "high": 82.09, "low": 82.05, "close": 82.06, "volume": 407.079, "quote_volume": 33407.04505, "trades": 189, "taker_buy_quote": 29580.70271}, {"ts": 1775507340000, "open": 82.06, "high": 82.08, "low": 82.06, "close": 82.08, "volume": 86.228, "quote_volume": 7077.16194, "trades": 73, "taker_buy_quote": 4755.57948}, {"ts": 1775507400000, "open": 82.07, "high": 82.09, "low": 82.07, "close": 82.08, "volume": 422.477, "quote_volume": 34676.44129, "trades": 210, "taker_buy_quote": 12284.03382}, {"ts": 1775507460000, "open": 82.07, "high": 82.1, "low": 82.07, "close": 82.09, "volume": 188.052, "quote_volume": 15436.82304, "trades": 92, "taker_buy_quote": 11792.22608}, {"ts": 1775507520000, "open": 82.1, "high": 82.12, "low": 82.09, "close": 82.11, "volume": 1903.497, "quote_volume": 156291.39614, "trades": 213, "taker_buy_quote": 145415.40186}, {"ts": 1775507580000, "open": 82.12, "high": 82.12, "low": 82.08, "close": 82.11, "volume": 507.922, "quote_volume": 41699.35558, "trades": 271, "taker_buy_quote": 22191.54167}, {"ts": 1775507640000, "open": 82.11, "high": 82.11, "low": 82.08, "close": 82.08, "volume": 847.438, "quote_volume": 69573.0906, "trades": 278, "taker_buy_quote": 5128.91904}, {"ts": 1775507700000, "open": 82.09, "high": 82.15, "low": 82.09, "close": 82.12, "volume": 1043.82, "quote_volume": 85720.73586, "trades": 341, "taker_buy_quote": 61125.62876}, {"ts": 1775507760000, "open": 82.13, "high": 82.13, "low": 82.06, "close": 82.08, "volume": 579.205, "quote_volume": 47545.70562, "trades": 301, "taker_buy_quote": 22832.42763}, {"ts": 1775507820000, "open": 82.08, "high": 82.11, "low": 82.08, "close": 82.09, "volume": 724.018, "quote_volume": 59440.29973, "trades": 226, "taker_buy_quote": 50167.85796}, {"ts": 1775507880000, "open": 82.09, "high": 82.11, "low": 82.08, "close": 82.11, "volume": 547.853, "quote_volume": 44976.51655, "trades": 124, "taker_buy_quote": 32371.38189}, {"ts": 1775507940000, "open": 82.11, "high": 82.11, "low": 82.08, "close": 82.09, "volume": 583.768, "quote_volume": 47927.83121, "trades": 309, "taker_buy_quote": 6681.26999}, {"ts": 1775508000000, "open": 82.08, "high": 82.09, "low": 82.08, "close": 82.09, "volume": 274.979, "quote_volume": 22570.92091, "trades": 68, "taker_buy_quote": 5291.43931}, {"ts": 1775508060000, "open": 82.08, "high": 82.1, "low": 82.07, "close": 82.1, "volume": 1014.963, "quote_volume": 83306.28663, "trades": 308, "taker_buy_quote": 5704.88036}, {"ts": 1775508120000, "open": 82.1, "high": 82.13, "low": 82.09, "close": 82.11, "volume": 444.462, "quote_volume": 36495.8491, "trades": 159, "taker_buy_quote": 28363.9426}, {"ts": 1775508180000, "open": 82.12, "high": 82.12, "low": 82.11, "close": 82.11, "volume": 120.396, "quote_volume": 9886.80723, "trades": 40, "taker_buy_quote": 8964.79404}, {"ts": 1775508240000, "open": 82.12, "high": 82.12, "low": 82.09, "close": 82.1, "volume": 682.433, "quote_volume": 56034.29239, "trades": 349, "taker_buy_quote": 1649.11805}, {"ts": 1775508300000, "open": 82.1, "high": 82.14, "low": 82.09, "close": 82.12, "volume": 683.013, "quote_volume": 56091.54899, "trades": 338, "taker_buy_quote": 36035.39211}, {"ts": 1775508360000, "open": 82.11, "high": 82.11, "low": 82.07, "close": 82.1, "volume": 528.831, "quote_volume": 43409.65428, "trades": 260, "taker_buy_quote": 2978.59459}, {"ts": 1775508420000, "open": 82.1, "high": 82.11, "low": 82.08, "close": 82.09, "volume": 78.764, "quote_volume": 6465.71899, "trades": 106, "taker_buy_quote": 2820.81107}, {"ts": 1775508480000, "open": 82.08, "high": 82.09, "low": 82.07, "close": 82.09, "volume": 408.003, "quote_volume": 33489.22807, "trades": 283, "taker_buy_quote": 7041.24327}, {"ts": 1775508540000, "open": 82.09, "high": 82.09, "low": 82.08, "close": 82.09, "volume": 53.157, "quote_volume": 4363.23423, "trades": 24, "taker_buy_quote": 883.86303}, {"ts": 1775508600000, "open": 82.09, "high": 82.09, "low": 82.01, "close": 82.01, "volume": 534.791, "quote_volume": 43887.47017, "trades": 445, "taker_buy_quote": 1451.35046}, {"ts": 1775508660000, "open": 82.02, "high": 82.02, "low": 81.98, "close": 82.0, "volume": 252.504, "quote_volume": 20705.40089, "trades": 219, "taker_buy_quote": 3912.05614}, {"ts": 1775508720000, "open": 81.99, "high": 81.99, "low": 81.95, "close": 81.96, "volume": 762.567, "quote_volume": 62510.77037, "trades": 313, "taker_buy_quote": 22540.29957}, {"ts": 1775508780000, "open": 81.95, "high": 81.98, "low": 81.93, "close": 81.98, "volume": 371.602, "quote_volume": 30454.7906, "trades": 224, "taker_buy_quote": 23236.84178}, {"ts": 1775508840000, "open": 81.98, "high": 82.02, "low": 81.97, "close": 82.02, "volume": 184.373, "quote_volume": 15118.23999, "trades": 140, "taker_buy_quote": 12391.93082}, {"ts": 1775508900000, "open": 82.02, "high": 82.02, "low": 81.98, "close": 82.01, "volume": 782.32, "quote_volume": 64152.14135, "trades": 342, "taker_buy_quote": 21074.93306}, {"ts": 1775508960000, "open": 82.02, "high": 82.04, "low": 82.01, "close": 82.03, "volume": 354.026, "quote_volume": 29039.16036, "trades": 152, "taker_buy_quote": 22050.42697}, {"ts": 1775509020000, "open": 82.02, "high": 82.02, "low": 81.99, "close": 81.99, "volume": 348.092, "quote_volume": 28549.67041, "trades": 290, "taker_buy_quote": 230.60834}, {"ts": 1775509080000, "open": 82.0, "high": 82.02, "low": 81.99, "close": 82.01, "volume": 874.373, "quote_volume": 71701.21208, "trades": 264, "taker_buy_quote": 22233.35799}, {"ts": 1775509140000, "open": 82.01, "high": 82.01, "low": 82.0, "close": 82.0, "volume": 268.704, "quote_volume": 22034.36594, "trades": 103, "taker_buy_quote": 3565.71279}, {"ts": 1775509200000, "open": 82.0, "high": 82.0, "low": 81.94, "close": 81.98, "volume": 951.277, "quote_volume": 77999.50564, "trades": 583, "taker_buy_quote": 5855.98016}, {"ts": 1775509260000, "open": 81.99, "high": 81.99, "low": 81.97, "close": 81.98, "volume": 70.487, "quote_volume": 5778.60196, "trades": 79, "taker_buy_quote": 3620.62595}, {"ts": 1775509320000, "open": 81.97, "high": 81.98, "low": 81.87, "close": 81.9, "volume": 783.732, "quote_volume": 64192.88615, "trades": 617, "taker_buy_quote": 26318.69568}, {"ts": 1775509380000, "open": 81.89, "high": 81.94, "low": 81.88, "close": 81.93, "volume": 460.9, "quote_volume": 37745.527, "trades": 247, "taker_buy_quote": 28100.43254}, {"ts": 1775509440000, "open": 81.94, "high": 81.94, "low": 81.9, "close": 81.93, "volume": 678.76, "quote_volume": 55604.13518, "trades": 434, "taker_buy_quote": 25811.0473}, {"ts": 1775509500000, "open": 81.93, "high": 81.96, "low": 81.93, "close": 81.95, "volume": 213.338, "quote_volume": 17483.94362, "trades": 106, "taker_buy_quote": 14356.16687}, {"ts": 1775509560000, "open": 81.96, "high": 81.97, "low": 81.92, "close": 81.92, "volume": 578.456, "quote_volume": 47402.34005, "trades": 440, "taker_buy_quote": 15663.98535}, {"ts": 1775509620000, "open": 81.91, "high": 81.92, "low": 81.91, "close": 81.91, "volume": 135.781, "quote_volume": 11122.10152, "trades": 92, "taker_buy_quote": 2292.20352}, {"ts": 1775509680000, "open": 81.91, "high": 81.92, "low": 81.89, "close": 81.89, "volume": 184.77, "quote_volume": 15134.43498, "trades": 165, "taker_buy_quote": 619.39712}, {"ts": 1775509740000, "open": 81.89, "high": 81.9, "low": 81.88, "close": 81.88, "volume": 72.903, "quote_volume": 5969.5354, "trades": 107, "taker_buy_quote": 921.57016}, {"ts": 1775509800000, "open": 81.89, "high": 81.89, "low": 81.84, "close": 81.84, "volume": 539.071, "quote_volume": 44137.56961, "trades": 301, "taker_buy_quote": 28068.75224}, {"ts": 1775509860000, "open": 81.85, "high": 81.85, "low": 81.83, "close": 81.84, "volume": 703.426, "quote_volume": 57566.28606, "trades": 113, "taker_buy_quote": 39844.56824}, {"ts": 1775509920000, "open": 81.83, "high": 81.84, "low": 81.79, "close": 81.79, "volume": 263.552, "quote_volume": 21561.369, "trades": 216, "taker_buy_quote": 2179.50096}, {"ts": 1775509980000, "open": 81.79, "high": 81.86, "low": 81.77, "close": 81.85, "volume": 733.335, "quote_volume": 59984.13303, "trades": 280, "taker_buy_quote": 53611.33511}, {"ts": 1775510040000, "open": 81.86, "high": 81.86, "low": 81.84, "close": 81.86, "volume": 106.067, "quote_volume": 8681.6105, "trades": 89, "taker_buy_quote": 7032.86414}, {"ts": 1775510100000, "open": 81.85, "high": 81.86, "low": 81.82, "close": 81.83, "volume": 726.119, "quote_volume": 59424.7573, "trades": 147, "taker_buy_quote": 20578.35677}, {"ts": 1775510160000, "open": 81.82, "high": 81.82, "low": 81.77, "close": 81.8, "volume": 1019.898, "quote_volume": 83415.58114, "trades": 274, "taker_buy_quote": 42542.81879}, {"ts": 1775510220000, "open": 81.8, "high": 81.82, "low": 81.8, "close": 81.81, "volume": 295.937, "quote_volume": 24210.29697, "trades": 114, "taker_buy_quote": 14400.4568}, {"ts": 1775510280000, "open": 81.81, "high": 81.81, "low": 81.73, "close": 81.74, "volume": 851.639, "quote_volume": 69643.87731, "trades": 250, "taker_buy_quote": 26198.32722}, {"ts": 1775510340000, "open": 81.73, "high": 81.79, "low": 81.73, "close": 81.78, "volume": 1523.892, "quote_volume": 124597.85177, "trades": 260, "taker_buy_quote": 112662.65024}, {"ts": 1775510400000, "open": 81.78, "high": 81.8, "low": 81.74, "close": 81.78, "volume": 4786.555, "quote_volume": 391426.89115, "trades": 482, "taker_buy_quote": 291485.7155}, {"ts": 1775510460000, "open": 81.78, "high": 81.78, "low": 81.76, "close": 81.77, "volume": 37.004, "quote_volume": 3025.78011, "trades": 75, "taker_buy_quote": 1664.88991}, {"ts": 1775510520000, "open": 81.77, "high": 81.79, "low": 81.76, "close": 81.76, "volume": 528.117, "quote_volume": 43185.95579, "trades": 141, "taker_buy_quote": 36668.45866}, {"ts": 1775510580000, "open": 81.76, "high": 81.76, "low": 81.71, "close": 81.75, "volume": 3163.033, "quote_volume": 258552.93645, "trades": 401, "taker_buy_quote": 40251.39451}, {"ts": 1775510640000, "open": 81.75, "high": 81.78, "low": 81.75, "close": 81.78, "volume": 113.953, "quote_volume": 9318.42888, "trades": 98, "taker_buy_quote": 6978.94617}, {"ts": 1775510700000, "open": 81.77, "high": 81.77, "low": 81.72, "close": 81.74, "volume": 284.46, "quote_volume": 23253.10921, "trades": 298, "taker_buy_quote": 2326.58331}, {"ts": 1775510760000, "open": 81.75, "high": 81.76, "low": 81.73, "close": 81.76, "volume": 483.724, "quote_volume": 39539.86438, "trades": 260, "taker_buy_quote": 4855.38045}, {"ts": 1775510820000, "open": 81.76, "high": 81.77, "low": 81.73, "close": 81.77, "volume": 360.831, "quote_volume": 29497.2705, "trades": 173, "taker_buy_quote": 25846.54042}, {"ts": 1775510880000, "open": 81.77, "high": 81.77, "low": 81.76, "close": 81.76, "volume": 99.306, "quote_volume": 8119.79563, "trades": 53, "taker_buy_quote": 4391.62139}, {"ts": 1775510940000, "open": 81.76, "high": 81.77, "low": 81.74, "close": 81.74, "volume": 344.208, "quote_volume": 28142.06642, "trades": 166, "taker_buy_quote": 2119.57815}, {"ts": 1775511000000, "open": 81.75, "high": 81.75, "low": 81.71, "close": 81.72, "volume": 140.585, "quote_volume": 11488.97554, "trades": 170, "taker_buy_quote": 1330.18522}, {"ts": 1775511060000, "open": 81.72, "high": 81.72, "low": 81.7, "close": 81.7, "volume": 193.374, "quote_volume": 15798.81568, "trades": 82, "taker_buy_quote": 837.53255}, {"ts": 1775511120000, "open": 81.7, "high": 81.73, "low": 81.7, "close": 81.71, "volume": 512.831, "quote_volume": 41905.34862, "trades": 183, "taker_buy_quote": 26592.03727}, {"ts": 1775511180000, "open": 81.71, "high": 81.72, "low": 81.7, "close": 81.71, "volume": 616.058, "quote_volume": 50338.25385, "trades": 126, "taker_buy_quote": 37067.20983}, {"ts": 1775511240000, "open": 81.71, "high": 81.72, "low": 81.67, "close": 81.67, "volume": 221.735, "quote_volume": 18112.27739, "trades": 166, "taker_buy_quote": 345.78391}, {"ts": 1775511300000, "open": 81.68, "high": 81.69, "low": 81.67, "close": 81.69, "volume": 306.457, "quote_volume": 25029.97954, "trades": 72, "taker_buy_quote": 13041.36481}, {"ts": 1775511360000, "open": 81.68, "high": 81.69, "low": 81.62, "close": 81.62, "volume": 228.9, "quote_volume": 18690.70006, "trades": 196, "taker_buy_quote": 3002.9224}, {"ts": 1775511420000, "open": 81.62, "high": 81.63, "low": 81.51, "close": 81.6, "volume": 2014.449, "quote_volume": 164271.955, "trades": 975, "taker_buy_quote": 100035.62205}, {"ts": 1775511480000, "open": 81.59, "high": 81.59, "low": 81.52, "close": 81.57, "volume": 1266.694, "quote_volume": 103301.50864, "trades": 354, "taker_buy_quote": 59961.00164}, {"ts": 1775511540000, "open": 81.57, "high": 81.63, "low": 81.57, "close": 81.62, "volume": 575.431, "quote_volume": 46950.25427, "trades": 342, "taker_buy_quote": 44437.44}, {"ts": 1775511600000, "open": 81.62, "high": 81.62, "low": 81.52, "close": 81.54, "volume": 6137.453, "quote_volume": 500445.54289, "trades": 350, "taker_buy_quote": 25402.32104}, {"ts": 1775511660000, "open": 81.53, "high": 81.58, "low": 81.51, "close": 81.58, "volume": 765.968, "quote_volume": 62458.6877, "trades": 339, "taker_buy_quote": 19788.66261}, {"ts": 1775511720000, "open": 81.57, "high": 81.58, "low": 81.53, "close": 81.58, "volume": 630.066, "quote_volume": 51391.14463, "trades": 233, "taker_buy_quote": 3833.0646}, {"ts": 1775511780000, "open": 81.58, "high": 81.59, "low": 81.51, "close": 81.51, "volume": 3417.679, "quote_volume": 278677.98714, "trades": 726, "taker_buy_quote": 43039.61312}, {"ts": 1775511840000, "open": 81.51, "high": 81.54, "low": 81.4, "close": 81.47, "volume": 11274.158, "quote_volume": 918433.10335, "trades": 1729, "taker_buy_quote": 82275.52701}, {"ts": 1775511900000, "open": 81.47, "high": 81.47, "low": 81.45, "close": 81.46, "volume": 549.423, "quote_volume": 44760.92851, "trades": 127, "taker_buy_quote": 42472.46704}, {"ts": 1775511960000, "open": 81.47, "high": 81.5, "low": 81.46, "close": 81.5, "volume": 1407.316, "quote_volume": 114673.49498, "trades": 153, "taker_buy_quote": 106690.89144}, {"ts": 1775512020000, "open": 81.5, "high": 81.52, "low": 81.49, "close": 81.52, "volume": 118.831, "quote_volume": 9684.54808, "trades": 81, "taker_buy_quote": 4429.20323}, {"ts": 1775512080000, "open": 81.52, "high": 81.55, "low": 81.49, "close": 81.54, "volume": 871.382, "quote_volume": 71037.89775, "trades": 422, "taker_buy_quote": 41284.40779}, {"ts": 1775512140000, "open": 81.54, "high": 81.56, "low": 81.51, "close": 81.55, "volume": 303.941, "quote_volume": 24780.47095, "trades": 181, "taker_buy_quote": 10639.14693}, {"ts": 1775512200000, "open": 81.56, "high": 81.56, "low": 81.46, "close": 81.5, "volume": 2627.192, "quote_volume": 214088.97832, "trades": 780, "taker_buy_quote": 49747.81363}, {"ts": 1775512260000, "open": 81.51, "high": 81.51, "low": 81.47, "close": 81.48, "volume": 260.688, "quote_volume": 21242.72149, "trades": 87, "taker_buy_quote": 2928.25062}, {"ts": 1775512320000, "open": 81.48, "high": 81.48, "low": 81.4, "close": 81.45, "volume": 745.058, "quote_volume": 60673.38828, "trades": 343, "taker_buy_quote": 23293.21747}, {"ts": 1775512380000, "open": 81.44, "high": 81.49, "low": 81.44, "close": 81.49, "volume": 530.972, "quote_volume": 43261.2391, "trades": 206, "taker_buy_quote": 34889.26576}, {"ts": 1775512440000, "open": 81.49, "high": 81.49, "low": 81.48, "close": 81.49, "volume": 108.044, "quote_volume": 8804.06585, "trades": 44, "taker_buy_quote": 5221.30877}, {"ts": 1775512500000, "open": 81.48, "high": 81.48, "low": 81.38, "close": 81.41, "volume": 902.147, "quote_volume": 73451.66303, "trades": 284, "taker_buy_quote": 32171.69122}, {"ts": 1775512560000, "open": 81.42, "high": 81.45, "low": 81.42, "close": 81.45, "volume": 197.432, "quote_volume": 16076.93006, "trades": 129, "taker_buy_quote": 14737.63566}, {"ts": 1775512620000, "open": 81.46, "high": 81.51, "low": 81.46, "close": 81.48, "volume": 839.521, "quote_volume": 68410.7506, "trades": 325, "taker_buy_quote": 40340.05062}, {"ts": 1775512680000, "open": 81.49, "high": 81.49, "low": 81.45, "close": 81.46, "volume": 210.582, "quote_volume": 17155.02205, "trades": 143, "taker_buy_quote": 8251.36302}, {"ts": 1775512740000, "open": 81.47, "high": 81.49, "low": 81.44, "close": 81.49, "volume": 411.985, "quote_volume": 33557.57239, "trades": 237, "taker_buy_quote": 12654.23194}, {"ts": 1775512800000, "open": 81.48, "high": 81.49, "low": 81.36, "close": 81.49, "volume": 687.405, "quote_volume": 55958.30084, "trades": 568, "taker_buy_quote": 12632.78304}, {"ts": 1775512860000, "open": 81.49, "high": 81.49, "low": 81.39, "close": 81.44, "volume": 2970.758, "quote_volume": 241854.37389, "trades": 314, "taker_buy_quote": 162609.84482}, {"ts": 1775512920000, "open": 81.44, "high": 81.49, "low": 81.39, "close": 81.44, "volume": 2951.75, "quote_volume": 240388.47049, "trades": 976, "taker_buy_quote": 64894.64252}, {"ts": 1775512980000, "open": 81.43, "high": 81.44, "low": 81.39, "close": 81.4, "volume": 567.387, "quote_volume": 46197.99699, "trades": 438, "taker_buy_quote": 19406.7741}, {"ts": 1775513040000, "open": 81.4, "high": 81.45, "low": 81.37, "close": 81.44, "volume": 995.503, "quote_volume": 81050.84405, "trades": 368, "taker_buy_quote": 28660.5918}, {"ts": 1775513100000, "open": 81.43, "high": 81.51, "low": 81.43, "close": 81.48, "volume": 482.591, "quote_volume": 39326.00182, "trades": 316, "taker_buy_quote": 16028.68074}, {"ts": 1775513160000, "open": 81.48, "high": 81.48, "low": 81.47, "close": 81.48, "volume": 585.584, "quote_volume": 47713.02848, "trades": 85, "taker_buy_quote": 44814.0}, {"ts": 1775513220000, "open": 81.48, "high": 81.49, "low": 81.43, "close": 81.46, "volume": 1399.209, "quote_volume": 113974.80686, "trades": 509, "taker_buy_quote": 63360.7209}, {"ts": 1775513280000, "open": 81.46, "high": 81.47, "low": 81.43, "close": 81.46, "volume": 297.702, "quote_volume": 24245.32644, "trades": 288, "taker_buy_quote": 16973.69168}, {"ts": 1775513340000, "open": 81.46, "high": 81.47, "low": 81.4, "close": 81.4, "volume": 142.1, "quote_volume": 11572.96321, "trades": 221, "taker_buy_quote": 3539.19842}, {"ts": 1775513400000, "open": 81.41, "high": 81.45, "low": 81.4, "close": 81.45, "volume": 1013.597, "quote_volume": 82523.09829, "trades": 338, "taker_buy_quote": 78135.88274}, {"ts": 1775513460000, "open": 81.46, "high": 81.48, "low": 81.43, "close": 81.44, "volume": 156.042, "quote_volume": 12710.93558, "trades": 257, "taker_buy_quote": 5797.75165}, {"ts": 1775513520000, "open": 81.44, "high": 81.46, "low": 81.41, "close": 81.41, "volume": 859.993, "quote_volume": 70040.67522, "trades": 305, "taker_buy_quote": 49047.99909}, {"ts": 1775513580000, "open": 81.42, "high": 81.42, "low": 81.38, "close": 81.4, "volume": 69.143, "quote_volume": 5628.61619, "trades": 138, "taker_buy_quote": 1327.40563}, {"ts": 1775513640000, "open": 81.4, "high": 81.46, "low": 81.39, "close": 81.46, "volume": 634.578, "quote_volume": 51674.81851, "trades": 335, "taker_buy_quote": 48014.56727}, {"ts": 1775513700000, "open": 81.46, "high": 81.46, "low": 81.38, "close": 81.38, "volume": 245.684, "quote_volume": 20002.92589, "trades": 277, "taker_buy_quote": 4840.95374}, {"ts": 1775513760000, "open": 81.38, "high": 81.44, "low": 81.37, "close": 81.41, "volume": 741.562, "quote_volume": 60359.34598, "trades": 342, "taker_buy_quote": 38756.08003}, {"ts": 1775513820000, "open": 81.42, "high": 81.42, "low": 81.38, "close": 81.4, "volume": 621.524, "quote_volume": 50587.45369, "trades": 263, "taker_buy_quote": 37745.14085}, {"ts": 1775513880000, "open": 81.4, "high": 81.45, "low": 81.39, "close": 81.41, "volume": 2257.614, "quote_volume": 183841.4127, "trades": 373, "taker_buy_quote": 158551.49749}, {"ts": 1775513940000, "open": 81.42, "high": 81.42, "low": 81.33, "close": 81.33, "volume": 2231.01, "quote_volume": 181574.25072, "trades": 324, "taker_buy_quote": 113801.80981}, {"ts": 1775514000000, "open": 81.34, "high": 81.38, "low": 81.27, "close": 81.34, "volume": 1952.999, "quote_volume": 158819.84381, "trades": 878, "taker_buy_quote": 63955.47806}, {"ts": 1775514060000, "open": 81.35, "high": 81.36, "low": 81.27, "close": 81.27, "volume": 646.555, "quote_volume": 52573.30652, "trades": 395, "taker_buy_quote": 30297.83527}, {"ts": 1775514120000, "open": 81.28, "high": 81.3, "low": 81.25, "close": 81.29, "volume": 2388.978, "quote_volume": 194140.43281, "trades": 483, "taker_buy_quote": 54660.45848}, {"ts": 1775514180000, "open": 81.29, "high": 81.29, "low": 81.15, "close": 81.19, "volume": 2691.692, "quote_volume": 218570.58107, "trades": 1047, "taker_buy_quote": 81184.33857}, {"ts": 1775514240000, "open": 81.19, "high": 81.21, "low": 81.12, "close": 81.14, "volume": 1170.18, "quote_volume": 94975.76927, "trades": 735, "taker_buy_quote": 28023.90475}, {"ts": 1775514300000, "open": 81.14, "high": 81.21, "low": 81.14, "close": 81.17, "volume": 1170.622, "quote_volume": 95029.21731, "trades": 534, "taker_buy_quote": 47430.98106}, {"ts": 1775514360000, "open": 81.17, "high": 81.2, "low": 81.17, "close": 81.18, "volume": 652.457, "quote_volume": 52969.3999, "trades": 306, "taker_buy_quote": 41788.90788}, {"ts": 1775514420000, "open": 81.18, "high": 81.22, "low": 81.18, "close": 81.22, "volume": 301.553, "quote_volume": 24485.94981, "trades": 213, "taker_buy_quote": 11523.77283}, {"ts": 1775514480000, "open": 81.21, "high": 81.25, "low": 81.2, "close": 81.21, "volume": 230.614, "quote_volume": 18731.33696, "trades": 229, "taker_buy_quote": 14858.24715}, {"ts": 1775514540000, "open": 81.21, "high": 81.23, "low": 81.2, "close": 81.21, "volume": 397.164, "quote_volume": 32254.97218, "trades": 155, "taker_buy_quote": 9044.13072}, {"ts": 1775514600000, "open": 81.2, "high": 81.21, "low": 81.18, "close": 81.21, "volume": 233.875, "quote_volume": 18990.62134, "trades": 147, "taker_buy_quote": 15369.85761}, {"ts": 1775514660000, "open": 81.2, "high": 81.21, "low": 81.12, "close": 81.12, "volume": 1253.632, "quote_volume": 101732.49428, "trades": 270, "taker_buy_quote": 14781.08352}, {"ts": 1775514720000, "open": 81.11, "high": 81.14, "low": 81.09, "close": 81.09, "volume": 1151.143, "quote_volume": 93368.50308, "trades": 467, "taker_buy_quote": 20503.89664}, {"ts": 1775514780000, "open": 81.1, "high": 81.1, "low": 80.91, "close": 80.96, "volume": 8292.617, "quote_volume": 671649.64826, "trades": 2249, "taker_buy_quote": 110492.31533}, {"ts": 1775514840000, "open": 80.96, "high": 81.02, "low": 80.93, "close": 81.0, "volume": 1307.093, "quote_volume": 105853.65204, "trades": 442, "taker_buy_quote": 71998.29453}, {"ts": 1775514900000, "open": 80.99, "high": 81.05, "low": 80.96, "close": 80.99, "volume": 1502.127, "quote_volume": 121648.29344, "trades": 536, "taker_buy_quote": 83529.4087}, {"ts": 1775514960000, "open": 80.99, "high": 81.03, "low": 80.99, "close": 81.01, "volume": 721.996, "quote_volume": 58489.3966, "trades": 236, "taker_buy_quote": 39168.91419}, {"ts": 1775515020000, "open": 81.01, "high": 81.04, "low": 80.98, "close": 81.03, "volume": 3172.389, "quote_volume": 256998.73941, "trades": 402, "taker_buy_quote": 28155.47717}, {"ts": 1775515080000, "open": 81.02, "high": 81.03, "low": 81.0, "close": 81.0, "volume": 460.336, "quote_volume": 37297.40777, "trades": 258, "taker_buy_quote": 25049.43239}, {"ts": 1775515140000, "open": 81.0, "high": 81.04, "low": 81.0, "close": 81.01, "volume": 726.936, "quote_volume": 58897.47475, "trades": 250, "taker_buy_quote": 25198.63846}, {"ts": 1775515200000, "open": 81.01, "high": 81.02, "low": 80.99, "close": 80.99, "volume": 285.884, "quote_volume": 23158.27, "trades": 178, "taker_buy_quote": 9652.51193}, {"ts": 1775515260000, "open": 80.99, "high": 81.0, "low": 80.98, "close": 80.99, "volume": 141.847, "quote_volume": 11488.16332, "trades": 92, "taker_buy_quote": 9599.92539}, {"ts": 1775515320000, "open": 81.0, "high": 81.0, "low": 80.81, "close": 80.84, "volume": 6778.578, "quote_volume": 548229.83582, "trades": 1219, "taker_buy_quote": 179845.01276}, {"ts": 1775515380000, "open": 80.84, "high": 80.86, "low": 80.82, "close": 80.85, "volume": 1372.371, "quote_volume": 110941.37961, "trades": 424, "taker_buy_quote": 32628.46975}, {"ts": 1775515440000, "open": 80.85, "high": 80.86, "low": 80.8, "close": 80.8, "volume": 3501.349, "quote_volume": 283046.4328, "trades": 611, "taker_buy_quote": 219926.40837}, {"ts": 1775515500000, "open": 80.8, "high": 80.8, "low": 80.64, "close": 80.67, "volume": 7680.352, "quote_volume": 619887.06153, "trades": 1448, "taker_buy_quote": 130313.23865}, {"ts": 1775515560000, "open": 80.68, "high": 80.68, "low": 80.59, "close": 80.62, "volume": 5406.062, "quote_volume": 435823.83938, "trades": 1274, "taker_buy_quote": 182330.90308}, {"ts": 1775515620000, "open": 80.61, "high": 80.65, "low": 80.57, "close": 80.65, "volume": 1546.776, "quote_volume": 124664.09599, "trades": 705, "taker_buy_quote": 101351.20994}, {"ts": 1775515680000, "open": 80.66, "high": 80.69, "low": 80.63, "close": 80.68, "volume": 1226.351, "quote_volume": 98913.97941, "trades": 353, "taker_buy_quote": 65284.34672}, {"ts": 1775515740000, "open": 80.67, "high": 80.67, "low": 80.63, "close": 80.65, "volume": 524.112, "quote_volume": 42272.77219, "trades": 325, "taker_buy_quote": 26529.68218}, {"ts": 1775515800000, "open": 80.66, "high": 80.66, "low": 80.54, "close": 80.61, "volume": 5224.378, "quote_volume": 420983.44459, "trades": 962, "taker_buy_quote": 126135.53366}, {"ts": 1775515860000, "open": 80.6, "high": 80.64, "low": 80.58, "close": 80.64, "volume": 336.928, "quote_volume": 27160.15117, "trades": 258, "taker_buy_quote": 20288.59228}, {"ts": 1775515920000, "open": 80.63, "high": 80.63, "low": 80.56, "close": 80.59, "volume": 1592.225, "quote_volume": 128314.48658, "trades": 477, "taker_buy_quote": 67161.15576}, {"ts": 1775515980000, "open": 80.59, "high": 80.59, "low": 80.36, "close": 80.41, "volume": 10079.137, "quote_volume": 810767.35829, "trades": 2966, "taker_buy_quote": 249533.79576}, {"ts": 1775516040000, "open": 80.41, "high": 80.45, "low": 80.37, "close": 80.41, "volume": 3443.061, "quote_volume": 276852.56516, "trades": 1188, "taker_buy_quote": 113846.24754}, {"ts": 1775516100000, "open": 80.41, "high": 80.46, "low": 80.39, "close": 80.41, "volume": 2825.977, "quote_volume": 227279.99717, "trades": 582, "taker_buy_quote": 60364.25564}, {"ts": 1775516160000, "open": 80.42, "high": 80.43, "low": 80.35, "close": 80.36, "volume": 2001.593, "quote_volume": 160922.58429, "trades": 466, "taker_buy_quote": 45664.96402}, {"ts": 1775516220000, "open": 80.36, "high": 80.38, "low": 80.34, "close": 80.36, "volume": 843.242, "quote_volume": 67760.96109, "trades": 354, "taker_buy_quote": 22006.1537}, {"ts": 1775516280000, "open": 80.35, "high": 80.35, "low": 80.31, "close": 80.34, "volume": 2856.595, "quote_volume": 229491.85895, "trades": 678, "taker_buy_quote": 73547.07546}, {"ts": 1775516340000, "open": 80.34, "high": 80.34, "low": 80.16, "close": 80.17, "volume": 5070.366, "quote_volume": 406873.48416, "trades": 1691, "taker_buy_quote": 112255.70681}, {"ts": 1775516400000, "open": 80.17, "high": 80.18, "low": 80.01, "close": 80.06, "volume": 13676.524, "quote_volume": 1095227.05944, "trades": 3297, "taker_buy_quote": 351959.89195}, {"ts": 1775516460000, "open": 80.05, "high": 80.05, "low": 79.78, "close": 79.82, "volume": 24155.538, "quote_volume": 1930494.69825, "trades": 4465, "taker_buy_quote": 601550.4865}, {"ts": 1775516520000, "open": 79.83, "high": 79.96, "low": 79.77, "close": 79.92, "volume": 6743.125, "quote_volume": 538470.80876, "trades": 2137, "taker_buy_quote": 288146.91219}, {"ts": 1775516580000, "open": 79.92, "high": 80.02, "low": 79.9, "close": 79.97, "volume": 4831.351, "quote_volume": 386330.74628, "trades": 1491, "taker_buy_quote": 148610.91587}, {"ts": 1775516640000, "open": 79.97, "high": 79.98, "low": 79.93, "close": 79.96, "volume": 1098.143, "quote_volume": 87798.50718, "trades": 748, "taker_buy_quote": 56429.04607}, {"ts": 1775516700000, "open": 79.95, "high": 79.95, "low": 79.85, "close": 79.88, "volume": 1746.91, "quote_volume": 139551.73793, "trades": 666, "taker_buy_quote": 39507.57763}, {"ts": 1775516760000, "open": 79.87, "high": 79.9, "low": 79.74, "close": 79.78, "volume": 2848.188, "quote_volume": 227360.47804, "trades": 1545, "taker_buy_quote": 85957.79319}, {"ts": 1775516820000, "open": 79.78, "high": 79.8, "low": 79.6, "close": 79.75, "volume": 15062.826, "quote_volume": 1200221.2583, "trades": 3623, "taker_buy_quote": 571544.53158}, {"ts": 1775516880000, "open": 79.76, "high": 79.83, "low": 79.72, "close": 79.82, "volume": 2291.012, "quote_volume": 182766.03824, "trades": 1186, "taker_buy_quote": 111450.30958}, {"ts": 1775516940000, "open": 79.81, "high": 80.07, "low": 79.8, "close": 80.07, "volume": 1717.872, "quote_volume": 137297.60838, "trades": 1262, "taker_buy_quote": 121148.23692}, {"ts": 1775517000000, "open": 80.07, "high": 80.18, "low": 80.03, "close": 80.05, "volume": 2861.862, "quote_volume": 229249.10412, "trades": 1294, "taker_buy_quote": 110579.97159}, {"ts": 1775517060000, "open": 80.04, "high": 80.06, "low": 79.96, "close": 79.96, "volume": 3549.254, "quote_volume": 284005.50464, "trades": 801, "taker_buy_quote": 137993.80405}, {"ts": 1775517120000, "open": 79.96, "high": 80.09, "low": 79.96, "close": 80.06, "volume": 4843.847, "quote_volume": 387532.40781, "trades": 922, "taker_buy_quote": 322029.68845}, {"ts": 1775517180000, "open": 80.06, "high": 80.06, "low": 80.0, "close": 80.0, "volume": 1602.615, "quote_volume": 128255.94189, "trades": 661, "taker_buy_quote": 50334.13792}, {"ts": 1775517240000, "open": 80.0, "high": 80.0, "low": 79.92, "close": 79.94, "volume": 1283.618, "quote_volume": 102644.53684, "trades": 725, "taker_buy_quote": 42929.27052}, {"ts": 1775517300000, "open": 79.93, "high": 79.93, "low": 79.82, "close": 79.86, "volume": 1148.206, "quote_volume": 91706.33295, "trades": 621, "taker_buy_quote": 31006.77389}, {"ts": 1775517360000, "open": 79.85, "high": 79.86, "low": 79.8, "close": 79.86, "volume": 1392.94, "quote_volume": 111194.03502, "trades": 511, "taker_buy_quote": 74211.31348}, {"ts": 1775517420000, "open": 79.86, "high": 79.92, "low": 79.81, "close": 79.91, "volume": 1373.047, "quote_volume": 109690.27195, "trades": 827, "taker_buy_quote": 63728.30789}, {"ts": 1775517480000, "open": 79.9, "high": 79.97, "low": 79.9, "close": 79.96, "volume": 1496.67, "quote_volume": 119628.95323, "trades": 540, "taker_buy_quote": 106434.20055}, {"ts": 1775517540000, "open": 79.96, "high": 79.97, "low": 79.92, "close": 79.92, "volume": 1116.546, "quote_volume": 89270.70566, "trades": 378, "taker_buy_quote": 44066.16172}, {"ts": 1775517600000, "open": 79.93, "high": 79.93, "low": 79.77, "close": 79.78, "volume": 2406.27, "quote_volume": 192170.02907, "trades": 873, "taker_buy_quote": 72759.9246}, {"ts": 1775517660000, "open": 79.77, "high": 79.79, "low": 79.7, "close": 79.76, "volume": 1612.526, "quote_volume": 128593.4782, "trades": 1121, "taker_buy_quote": 84695.27401}, {"ts": 1775517720000, "open": 79.77, "high": 79.81, "low": 79.75, "close": 79.81, "volume": 1010.892, "quote_volume": 80652.71665, "trades": 467, "taker_buy_quote": 48465.199}, {"ts": 1775517780000, "open": 79.81, "high": 79.88, "low": 79.8, "close": 79.88, "volume": 1064.603, "quote_volume": 85002.55796, "trades": 687, "taker_buy_quote": 69369.60448}, {"ts": 1775517840000, "open": 79.88, "high": 79.97, "low": 79.85, "close": 79.85, "volume": 720.19, "quote_volume": 57555.02878, "trades": 566, "taker_buy_quote": 28711.9881}, {"ts": 1775517900000, "open": 79.84, "high": 79.9, "low": 79.84, "close": 79.87, "volume": 964.862, "quote_volume": 77069.77569, "trades": 561, "taker_buy_quote": 43868.04847}, {"ts": 1775517960000, "open": 79.87, "high": 79.88, "low": 79.85, "close": 79.85, "volume": 564.326, "quote_volume": 45068.66305, "trades": 220, "taker_buy_quote": 34551.34394}, {"ts": 1775518020000, "open": 79.84, "high": 79.87, "low": 79.81, "close": 79.81, "volume": 3043.238, "quote_volume": 242965.84, "trades": 426, "taker_buy_quote": 61978.62073}, {"ts": 1775518080000, "open": 79.8, "high": 79.84, "low": 79.79, "close": 79.8, "volume": 1596.728, "quote_volume": 127447.99668, "trades": 364, "taker_buy_quote": 78263.07149}, {"ts": 1775518140000, "open": 79.81, "high": 79.81, "low": 79.79, "close": 79.8, "volume": 225.457, "quote_volume": 17991.65368, "trades": 105, "taker_buy_quote": 8618.162}, {"ts": 1775518200000, "open": 79.79, "high": 79.79, "low": 79.67, "close": 79.79, "volume": 2405.115, "quote_volume": 191746.38607, "trades": 996, "taker_buy_quote": 110430.44842}, {"ts": 1775518260000, "open": 79.79, "high": 79.87, "low": 79.78, "close": 79.87, "volume": 684.992, "quote_volume": 54683.35891, "trades": 347, "taker_buy_quote": 50672.05235}, {"ts": 1775518320000, "open": 79.87, "high": 80.01, "low": 79.86, "close": 79.91, "volume": 4292.61, "quote_volume": 343118.96512, "trades": 1393, "taker_buy_quote": 111512.81668}, {"ts": 1775518380000, "open": 79.92, "high": 79.92, "low": 79.72, "close": 79.84, "volume": 3217.21, "quote_volume": 256697.92597, "trades": 1018, "taker_buy_quote": 89713.30983}, {"ts": 1775518440000, "open": 79.85, "high": 79.85, "low": 79.72, "close": 79.74, "volume": 4950.452, "quote_volume": 394923.77524, "trades": 813, "taker_buy_quote": 212951.33513}, {"ts": 1775518500000, "open": 79.74, "high": 79.78, "low": 79.71, "close": 79.72, "volume": 5313.155, "quote_volume": 423737.02058, "trades": 1088, "taker_buy_quote": 161564.03357}, {"ts": 1775518560000, "open": 79.72, "high": 79.79, "low": 79.7, "close": 79.71, "volume": 5953.571, "quote_volume": 474782.3882, "trades": 880, "taker_buy_quote": 88518.10118}, {"ts": 1775518620000, "open": 79.71, "high": 79.78, "low": 79.68, "close": 79.78, "volume": 2042.217, "quote_volume": 162803.24036, "trades": 644, "taker_buy_quote": 137515.57852}, {"ts": 1775518680000, "open": 79.78, "high": 79.92, "low": 79.76, "close": 79.87, "volume": 4036.874, "quote_volume": 322407.20723, "trades": 945, "taker_buy_quote": 303894.18187}, {"ts": 1775518740000, "open": 79.87, "high": 79.98, "low": 79.86, "close": 79.97, "volume": 4421.032, "quote_volume": 353446.63032, "trades": 735, "taker_buy_quote": 304293.84347}, {"ts": 1775518800000, "open": 79.97, "high": 80.13, "low": 79.96, "close": 80.04, "volume": 8108.115, "quote_volume": 649297.65414, "trades": 1258, "taker_buy_quote": 556518.50301}, {"ts": 1775518860000, "open": 80.05, "high": 80.2, "low": 80.03, "close": 80.18, "volume": 6260.839, "quote_volume": 501542.76131, "trades": 1413, "taker_buy_quote": 357384.94557}, {"ts": 1775518920000, "open": 80.17, "high": 80.29, "low": 80.11, "close": 80.14, "volume": 12335.688, "quote_volume": 989233.38702, "trades": 1826, "taker_buy_quote": 749157.7876}, {"ts": 1775518980000, "open": 80.14, "high": 80.14, "low": 80.07, "close": 80.1, "volume": 3435.762, "quote_volume": 275192.79361, "trades": 703, "taker_buy_quote": 92747.16083}, {"ts": 1775519040000, "open": 80.11, "high": 80.13, "low": 80.07, "close": 80.11, "volume": 1799.313, "quote_volume": 144137.98849, "trades": 463, "taker_buy_quote": 93880.2906}, {"ts": 1775519100000, "open": 80.11, "high": 80.16, "low": 80.08, "close": 80.11, "volume": 3130.893, "quote_volume": 250838.42703, "trades": 822, "taker_buy_quote": 191898.63194}, {"ts": 1775519160000, "open": 80.11, "high": 80.11, "low": 79.98, "close": 79.99, "volume": 2059.534, "quote_volume": 164813.84694, "trades": 642, "taker_buy_quote": 76572.49404}, {"ts": 1775519220000, "open": 80.0, "high": 80.01, "low": 79.93, "close": 80.0, "volume": 2445.783, "quote_volume": 195608.64584, "trades": 481, "taker_buy_quote": 145496.29519}, {"ts": 1775519280000, "open": 79.99, "high": 80.03, "low": 79.99, "close": 80.01, "volume": 989.67, "quote_volume": 79177.02528, "trades": 342, "taker_buy_quote": 71986.64379}, {"ts": 1775519340000, "open": 80.02, "high": 80.04, "low": 79.98, "close": 79.99, "volume": 1346.423, "quote_volume": 107709.79754, "trades": 390, "taker_buy_quote": 53812.80962}, {"ts": 1775519400000, "open": 80.0, "high": 80.07, "low": 79.97, "close": 80.07, "volume": 1233.967, "quote_volume": 98734.04095, "trades": 461, "taker_buy_quote": 56363.41896}, {"ts": 1775519460000, "open": 80.07, "high": 80.1, "low": 80.07, "close": 80.1, "volume": 199.551, "quote_volume": 15979.8723, "trades": 117, "taker_buy_quote": 13392.53589}, {"ts": 1775519520000, "open": 80.1, "high": 80.18, "low": 80.1, "close": 80.16, "volume": 2178.078, "quote_volume": 174556.34366, "trades": 406, "taker_buy_quote": 154197.94451}, {"ts": 1775519580000, "open": 80.16, "high": 80.17, "low": 80.1, "close": 80.12, "volume": 1597.01, "quote_volume": 127999.57919, "trades": 530, "taker_buy_quote": 36697.52657}, {"ts": 1775519640000, "open": 80.12, "high": 80.21, "low": 80.11, "close": 80.21, "volume": 1314.102, "quote_volume": 105298.60302, "trades": 429, "taker_buy_quote": 57136.18498}, {"ts": 1775519700000, "open": 80.21, "high": 80.26, "low": 80.21, "close": 80.22, "volume": 1501.817, "quote_volume": 120508.48027, "trades": 463, "taker_buy_quote": 68196.19552}, {"ts": 1775519760000, "open": 80.21, "high": 80.22, "low": 80.2, "close": 80.22, "volume": 581.088, "quote_volume": 46610.97391, "trades": 259, "taker_buy_quote": 38354.92453}, {"ts": 1775519820000, "open": 80.21, "high": 80.23, "low": 80.16, "close": 80.18, "volume": 2936.109, "quote_volume": 235463.83872, "trades": 616, "taker_buy_quote": 94772.17545}, {"ts": 1775519880000, "open": 80.19, "high": 80.19, "low": 80.02, "close": 80.05, "volume": 6141.883, "quote_volume": 491872.40367, "trades": 1065, "taker_buy_quote": 238119.70648}, {"ts": 1775519940000, "open": 80.05, "high": 80.05, "low": 80.03, "close": 80.03, "volume": 467.357, "quote_volume": 37407.06155, "trades": 132, "taker_buy_quote": 26259.26039}, {"ts": 1775520000000, "open": 80.03, "high": 80.07, "low": 79.92, "close": 80.06, "volume": 2967.901, "quote_volume": 237349.94501, "trades": 1223, "taker_buy_quote": 79167.57192}, {"ts": 1775520060000, "open": 80.06, "high": 80.19, "low": 80.05, "close": 80.09, "volume": 2964.003, "quote_volume": 237445.48765, "trades": 1339, "taker_buy_quote": 124638.21443}, {"ts": 1775520120000, "open": 80.1, "high": 80.13, "low": 79.98, "close": 79.98, "volume": 1381.495, "quote_volume": 110584.19059, "trades": 721, "taker_buy_quote": 16456.62066}, {"ts": 1775520180000, "open": 79.99, "high": 80.0, "low": 79.95, "close": 79.97, "volume": 915.882, "quote_volume": 73256.25434, "trades": 511, "taker_buy_quote": 36786.22256}, {"ts": 1775520240000, "open": 79.97, "high": 80.0, "low": 79.93, "close": 79.96, "volume": 689.648, "quote_volume": 55141.12122, "trades": 532, "taker_buy_quote": 35127.88752}, {"ts": 1775520300000, "open": 79.96, "high": 80.11, "low": 79.96, "close": 80.1, "volume": 2659.325, "quote_volume": 212779.486, "trades": 1261, "taker_buy_quote": 105287.44703}, {"ts": 1775520360000, "open": 80.11, "high": 80.23, "low": 80.02, "close": 80.02, "volume": 4793.349, "quote_volume": 384028.63002, "trades": 1485, "taker_buy_quote": 226181.92649}, {"ts": 1775520420000, "open": 80.02, "high": 80.03, "low": 79.78, "close": 79.81, "volume": 7450.545, "quote_volume": 595143.35901, "trades": 1714, "taker_buy_quote": 144621.02565}, {"ts": 1775520480000, "open": 79.82, "high": 79.94, "low": 79.77, "close": 79.91, "volume": 3656.751, "quote_volume": 291930.92732, "trades": 1065, "taker_buy_quote": 147529.08529}, {"ts": 1775520540000, "open": 79.92, "high": 80.03, "low": 79.9, "close": 79.96, "volume": 3928.269, "quote_volume": 314144.19549, "trades": 1136, "taker_buy_quote": 149613.26467}, {"ts": 1775520600000, "open": 79.95, "high": 80.01, "low": 79.89, "close": 79.97, "volume": 2062.964, "quote_volume": 164894.1424, "trades": 750, "taker_buy_quote": 78400.95297}, {"ts": 1775520660000, "open": 79.97, "high": 80.02, "low": 79.89, "close": 79.9, "volume": 3492.793, "quote_volume": 279255.28064, "trades": 819, "taker_buy_quote": 98375.92376}, {"ts": 1775520720000, "open": 79.9, "high": 79.93, "low": 79.85, "close": 79.87, "volume": 2149.728, "quote_volume": 171742.34488, "trades": 541, "taker_buy_quote": 85512.28275}, {"ts": 1775520780000, "open": 79.86, "high": 79.97, "low": 79.86, "close": 79.97, "volume": 2771.688, "quote_volume": 221507.4196, "trades": 828, "taker_buy_quote": 103949.79758}, {"ts": 1775520840000, "open": 79.97, "high": 79.99, "low": 79.86, "close": 79.87, "volume": 2676.303, "quote_volume": 213928.51253, "trades": 1302, "taker_buy_quote": 61713.41549}, {"ts": 1775520900000, "open": 79.88, "high": 80.01, "low": 79.87, "close": 80.01, "volume": 1702.432, "quote_volume": 136092.08095, "trades": 1052, "taker_buy_quote": 52252.7661}, {"ts": 1775520960000, "open": 80.0, "high": 80.03, "low": 79.88, "close": 79.98, "volume": 2654.339, "quote_volume": 212227.28665, "trades": 983, "taker_buy_quote": 75925.41593}, {"ts": 1775521020000, "open": 79.99, "high": 79.99, "low": 79.89, "close": 79.9, "volume": 4719.125, "quote_volume": 377181.76443, "trades": 814, "taker_buy_quote": 152989.74447}, {"ts": 1775521080000, "open": 79.9, "high": 79.92, "low": 79.84, "close": 79.84, "volume": 2539.839, "quote_volume": 202895.57504, "trades": 886, "taker_buy_quote": 53958.62349}, {"ts": 1775521140000, "open": 79.85, "high": 79.91, "low": 79.82, "close": 79.82, "volume": 2277.479, "quote_volume": 181886.30568, "trades": 637, "taker_buy_quote": 84742.64251}, {"ts": 1775521200000, "open": 79.82, "high": 79.82, "low": 79.73, "close": 79.74, "volume": 3178.394, "quote_volume": 253490.66872, "trades": 792, "taker_buy_quote": 59056.09401}, {"ts": 1775521260000, "open": 79.74, "high": 79.95, "low": 79.74, "close": 79.9, "volume": 3485.024, "quote_volume": 278238.12427, "trades": 1083, "taker_buy_quote": 174668.24923}, {"ts": 1775521320000, "open": 79.89, "high": 79.91, "low": 79.83, "close": 79.84, "volume": 1492.925, "quote_volume": 119245.27202, "trades": 573, "taker_buy_quote": 47549.03627}, {"ts": 1775521380000, "open": 79.84, "high": 79.86, "low": 79.79, "close": 79.86, "volume": 965.736, "quote_volume": 77092.87798, "trades": 467, "taker_buy_quote": 47443.39261}, {"ts": 1775521440000, "open": 79.85, "high": 79.94, "low": 79.85, "close": 79.9, "volume": 1533.139, "quote_volume": 122451.1217, "trades": 743, "taker_buy_quote": 78739.76984}, {"ts": 1775521500000, "open": 79.9, "high": 79.94, "low": 79.89, "close": 79.91, "volume": 1535.597, "quote_volume": 122726.34981, "trades": 538, "taker_buy_quote": 42745.57397}, {"ts": 1775521560000, "open": 79.91, "high": 79.92, "low": 79.83, "close": 79.84, "volume": 1253.638, "quote_volume": 100138.63541, "trades": 513, "taker_buy_quote": 60349.84227}, {"ts": 1775521620000, "open": 79.83, "high": 79.9, "low": 79.78, "close": 79.9, "volume": 1702.641, "quote_volume": 135909.92114, "trades": 586, "taker_buy_quote": 49236.5652}, {"ts": 1775521680000, "open": 79.9, "high": 79.91, "low": 79.85, "close": 79.86, "volume": 851.166, "quote_volume": 67994.89612, "trades": 292, "taker_buy_quote": 29572.73904}, {"ts": 1775521740000, "open": 79.86, "high": 79.93, "low": 79.83, "close": 79.87, "volume": 4463.19, "quote_volume": 356536.44913, "trades": 1001, "taker_buy_quote": 201602.25154}, {"ts": 1775521800000, "open": 79.88, "high": 79.92, "low": 79.86, "close": 79.91, "volume": 2559.005, "quote_volume": 204414.78349, "trades": 785, "taker_buy_quote": 133507.97841}, {"ts": 1775521860000, "open": 79.91, "high": 79.98, "low": 79.87, "close": 79.94, "volume": 2837.805, "quote_volume": 226830.87712, "trades": 846, "taker_buy_quote": 114573.8247}, {"ts": 1775521920000, "open": 79.95, "high": 79.95, "low": 79.8, "close": 79.86, "volume": 3651.635, "quote_volume": 291676.77029, "trades": 845, "taker_buy_quote": 187992.78147}, {"ts": 1775521980000, "open": 79.86, "high": 79.86, "low": 79.68, "close": 79.68, "volume": 4436.791, "quote_volume": 353912.69947, "trades": 1088, "taker_buy_quote": 138655.44316}, {"ts": 1775522040000, "open": 79.69, "high": 79.71, "low": 79.64, "close": 79.67, "volume": 3208.816, "quote_volume": 255643.6739, "trades": 781, "taker_buy_quote": 149683.85191}, {"ts": 1775522100000, "open": 79.67, "high": 79.69, "low": 79.6, "close": 79.65, "volume": 6046.83, "quote_volume": 481627.57821, "trades": 1379, "taker_buy_quote": 246176.38152}, {"ts": 1775522160000, "open": 79.65, "high": 79.71, "low": 79.63, "close": 79.65, "volume": 3580.259, "quote_volume": 285190.74075, "trades": 895, "taker_buy_quote": 212196.1379}, {"ts": 1775522220000, "open": 79.65, "high": 79.71, "low": 79.65, "close": 79.67, "volume": 2375.113, "quote_volume": 189276.23321, "trades": 707, "taker_buy_quote": 116257.13646}, {"ts": 1775522280000, "open": 79.67, "high": 79.67, "low": 79.6, "close": 79.62, "volume": 2335.643, "quote_volume": 186005.77955, "trades": 717, "taker_buy_quote": 71208.05394}, {"ts": 1775522340000, "open": 79.61, "high": 79.7, "low": 79.61, "close": 79.66, "volume": 3403.322, "quote_volume": 271110.76926, "trades": 855, "taker_buy_quote": 149814.81203}, {"ts": 1775522400000, "open": 79.65, "high": 79.72, "low": 79.65, "close": 79.66, "volume": 3222.014, "quote_volume": 256745.05232, "trades": 626, "taker_buy_quote": 39355.72074}, {"ts": 1775522460000, "open": 79.67, "high": 79.69, "low": 79.66, "close": 79.69, "volume": 532.161, "quote_volume": 42395.41481, "trades": 277, "taker_buy_quote": 22996.97522}, {"ts": 1775522520000, "open": 79.69, "high": 79.79, "low": 79.68, "close": 79.78, "volume": 476.569, "quote_volume": 38001.97416, "trades": 384, "taker_buy_quote": 27984.66118}, {"ts": 1775522580000, "open": 79.77, "high": 79.84, "low": 79.77, "close": 79.84, "volume": 564.576, "quote_volume": 45057.95299, "trades": 256, "taker_buy_quote": 42317.39089}, {"ts": 1775522640000, "open": 79.83, "high": 79.84, "low": 79.73, "close": 79.8, "volume": 5026.791, "quote_volume": 401074.55665, "trades": 1126, "taker_buy_quote": 123491.49921}, {"ts": 1775522700000, "open": 79.81, "high": 79.85, "low": 79.78, "close": 79.84, "volume": 4318.051, "quote_volume": 344682.16506, "trades": 681, "taker_buy_quote": 236784.49007}, {"ts": 1775522760000, "open": 79.85, "high": 79.87, "low": 79.81, "close": 79.82, "volume": 2598.782, "quote_volume": 207474.48738, "trades": 623, "taker_buy_quote": 163928.33581}, {"ts": 1775522820000, "open": 79.83, "high": 79.9, "low": 79.82, "close": 79.87, "volume": 2116.295, "quote_volume": 169019.63939, "trades": 1004, "taker_buy_quote": 81053.15456}, {"ts": 1775522880000, "open": 79.87, "high": 79.92, "low": 79.86, "close": 79.9, "volume": 1728.861, "quote_volume": 138118.83965, "trades": 469, "taker_buy_quote": 98995.0698}, {"ts": 1775522940000, "open": 79.9, "high": 79.99, "low": 79.9, "close": 79.99, "volume": 1323.448, "quote_volume": 105820.43089, "trades": 336, "taker_buy_quote": 105698.69216}, {"ts": 1775523000000, "open": 79.99, "high": 79.99, "low": 79.96, "close": 79.98, "volume": 766.723, "quote_volume": 61309.24563, "trades": 325, "taker_buy_quote": 15642.04401}, {"ts": 1775523060000, "open": 79.97, "high": 80.0, "low": 79.95, "close": 79.99, "volume": 792.955, "quote_volume": 63411.08109, "trades": 311, "taker_buy_quote": 34009.13122}, {"ts": 1775523120000, "open": 80.0, "high": 80.04, "low": 79.99, "close": 80.02, "volume": 634.329, "quote_volume": 50750.52096, "trades": 408, "taker_buy_quote": 41132.38615}, {"ts": 1775523180000, "open": 80.02, "high": 80.03, "low": 79.94, "close": 79.98, "volume": 2423.515, "quote_volume": 193855.27504, "trades": 943, "taker_buy_quote": 86211.30108}, {"ts": 1775523240000, "open": 79.99, "high": 80.01, "low": 79.98, "close": 80.0, "volume": 1111.359, "quote_volume": 88903.80277, "trades": 323, "taker_buy_quote": 60011.88275}, {"ts": 1775523300000, "open": 80.01, "high": 80.02, "low": 79.95, "close": 79.95, "volume": 1469.895, "quote_volume": 117586.29235, "trades": 627, "taker_buy_quote": 21252.66188}, {"ts": 1775523360000, "open": 79.96, "high": 79.97, "low": 79.95, "close": 79.95, "volume": 308.263, "quote_volume": 24648.57745, "trades": 77, "taker_buy_quote": 22805.16174}, {"ts": 1775523420000, "open": 79.96, "high": 79.96, "low": 79.94, "close": 79.95, "volume": 1490.6, "quote_volume": 119173.42121, "trades": 390, "taker_buy_quote": 27032.34291}, {"ts": 1775523480000, "open": 79.96, "high": 79.99, "low": 79.93, "close": 79.95, "volume": 1972.502, "quote_volume": 157701.88724, "trades": 918, "taker_buy_quote": 85753.21352}, {"ts": 1775523540000, "open": 79.94, "high": 79.97, "low": 79.9, "close": 79.91, "volume": 3607.527, "quote_volume": 288391.94469, "trades": 849, "taker_buy_quote": 78900.70919}, {"ts": 1775523600000, "open": 79.91, "high": 79.92, "low": 79.75, "close": 79.76, "volume": 4036.675, "quote_volume": 322196.59001, "trades": 1868, "taker_buy_quote": 149288.91825}, {"ts": 1775523660000, "open": 79.75, "high": 79.82, "low": 79.73, "close": 79.77, "volume": 2458.089, "quote_volume": 196121.62067, "trades": 787, "taker_buy_quote": 97743.99109}, {"ts": 1775523720000, "open": 79.77, "high": 79.85, "low": 79.76, "close": 79.82, "volume": 1236.599, "quote_volume": 98696.60081, "trades": 732, "taker_buy_quote": 45001.92745}, {"ts": 1775523780000, "open": 79.82, "high": 79.91, "low": 79.8, "close": 79.85, "volume": 3842.838, "quote_volume": 306921.3405, "trades": 801, "taker_buy_quote": 67036.92294}, {"ts": 1775523840000, "open": 79.86, "high": 79.93, "low": 79.83, "close": 79.93, "volume": 1060.951, "quote_volume": 84733.43141, "trades": 522, "taker_buy_quote": 48302.79493}, {"ts": 1775523900000, "open": 79.93, "high": 79.93, "low": 79.81, "close": 79.84, "volume": 1059.977, "quote_volume": 84646.31374, "trades": 736, "taker_buy_quote": 40409.27273}, {"ts": 1775523960000, "open": 79.84, "high": 79.87, "low": 79.72, "close": 79.73, "volume": 2281.668, "quote_volume": 182059.41454, "trades": 798, "taker_buy_quote": 40303.09888}, {"ts": 1775524020000, "open": 79.73, "high": 79.84, "low": 79.73, "close": 79.8, "volume": 2305.131, "quote_volume": 183967.32241, "trades": 570, "taker_buy_quote": 74027.79592}, {"ts": 1775524080000, "open": 79.8, "high": 79.86, "low": 79.77, "close": 79.77, "volume": 1779.985, "quote_volume": 142060.70072, "trades": 632, "taker_buy_quote": 42110.50161}, {"ts": 1775524140000, "open": 79.78, "high": 79.8, "low": 79.69, "close": 79.78, "volume": 1447.492, "quote_volume": 115463.90568, "trades": 672, "taker_buy_quote": 62567.49849}, {"ts": 1775524200000, "open": 79.78, "high": 79.8, "low": 79.71, "close": 79.75, "volume": 832.078, "quote_volume": 66351.38124, "trades": 680, "taker_buy_quote": 20596.40874}, {"ts": 1775524260000, "open": 79.76, "high": 79.77, "low": 79.73, "close": 79.75, "volume": 340.09, "quote_volume": 27122.26964, "trades": 308, "taker_buy_quote": 8177.99648}, {"ts": 1775524320000, "open": 79.75, "high": 79.86, "low": 79.75, "close": 79.8, "volume": 1137.265, "quote_volume": 90769.30018, "trades": 517, "taker_buy_quote": 42577.80946}, {"ts": 1775524380000, "open": 79.81, "high": 79.82, "low": 79.76, "close": 79.78, "volume": 1279.716, "quote_volume": 102108.28616, "trades": 473, "taker_buy_quote": 59186.64617}, {"ts": 1775524440000, "open": 79.77, "high": 79.77, "low": 79.69, "close": 79.75, "volume": 3633.353, "quote_volume": 289714.00241, "trades": 737, "taker_buy_quote": 137952.76847}, {"ts": 1775524500000, "open": 79.74, "high": 79.79, "low": 79.73, "close": 79.74, "volume": 1232.318, "quote_volume": 98285.84574, "trades": 439, "taker_buy_quote": 50880.50466}, {"ts": 1775524560000, "open": 79.74, "high": 79.82, "low": 79.73, "close": 79.82, "volume": 1753.737, "quote_volume": 139888.89843, "trades": 682, "taker_buy_quote": 92257.49421}, {"ts": 1775524620000, "open": 79.82, "high": 79.94, "low": 79.82, "close": 79.94, "volume": 828.35, "quote_volume": 66191.91477, "trades": 474, "taker_buy_quote": 20056.82987}, {"ts": 1775524680000, "open": 79.94, "high": 80.02, "low": 79.93, "close": 80.01, "volume": 3026.363, "quote_volume": 241976.73664, "trades": 780, "taker_buy_quote": 173574.74379}, {"ts": 1775524740000, "open": 80.01, "high": 80.03, "low": 79.97, "close": 80.03, "volume": 1002.661, "quote_volume": 80204.47762, "trades": 705, "taker_buy_quote": 26434.18063}, {"ts": 1775524800000, "open": 80.02, "high": 80.09, "low": 80.0, "close": 80.08, "volume": 3671.738, "quote_volume": 293892.4533, "trades": 985, "taker_buy_quote": 171216.66085}, {"ts": 1775524860000, "open": 80.08, "high": 80.14, "low": 80.03, "close": 80.03, "volume": 1949.633, "quote_volume": 156138.87186, "trades": 924, "taker_buy_quote": 75779.89554}, {"ts": 1775524920000, "open": 80.03, "high": 80.07, "low": 79.99, "close": 80.01, "volume": 1758.139, "quote_volume": 140705.58886, "trades": 746, "taker_buy_quote": 44975.51375}, {"ts": 1775524980000, "open": 80.0, "high": 80.01, "low": 79.92, "close": 79.92, "volume": 766.698, "quote_volume": 61309.35104, "trades": 413, "taker_buy_quote": 6067.19889}, {"ts": 1775525040000, "open": 79.91, "high": 79.95, "low": 79.89, "close": 79.94, "volume": 667.03, "quote_volume": 53301.80077, "trades": 316, "taker_buy_quote": 17978.13833}, {"ts": 1775525100000, "open": 79.93, "high": 79.96, "low": 79.93, "close": 79.95, "volume": 1216.141, "quote_volume": 97230.58823, "trades": 324, "taker_buy_quote": 45458.96289}, {"ts": 1775525160000, "open": 79.95, "high": 80.02, "low": 79.94, "close": 80.02, "volume": 1509.658, "quote_volume": 120735.55025, "trades": 445, "taker_buy_quote": 76452.01302}, {"ts": 1775525220000, "open": 80.02, "high": 80.03, "low": 79.97, "close": 80.01, "volume": 1295.144, "quote_volume": 103616.25456, "trades": 524, "taker_buy_quote": 53902.48481}, {"ts": 1775525280000, "open": 80.02, "high": 80.03, "low": 79.98, "close": 80.0, "volume": 1217.783, "quote_volume": 97422.08551, "trades": 330, "taker_buy_quote": 52693.70325}, {"ts": 1775525340000, "open": 80.0, "high": 80.07, "low": 79.99, "close": 80.05, "volume": 4125.47, "quote_volume": 330139.60747, "trades": 549, "taker_buy_quote": 138810.20214}, {"ts": 1775525400000, "open": 80.05, "high": 80.1, "low": 80.01, "close": 80.09, "volume": 2029.394, "quote_volume": 162474.79434, "trades": 646, "taker_buy_quote": 105216.16968}, {"ts": 1775525460000, "open": 80.08, "high": 80.11, "low": 80.04, "close": 80.11, "volume": 3525.897, "quote_volume": 282317.44117, "trades": 656, "taker_buy_quote": 127747.414}, {"ts": 1775525520000, "open": 80.1, "high": 80.13, "low": 80.1, "close": 80.13, "volume": 419.901, "quote_volume": 33637.92365, "trades": 172, "taker_buy_quote": 16507.37543}, {"ts": 1775525580000, "open": 80.12, "high": 80.12, "low": 80.08, "close": 80.08, "volume": 984.61, "quote_volume": 78866.48483, "trades": 264, "taker_buy_quote": 5441.63395}, {"ts": 1775525640000, "open": 80.09, "high": 80.1, "low": 80.05, "close": 80.05, "volume": 518.905, "quote_volume": 41553.48724, "trades": 270, "taker_buy_quote": 13788.9275}, {"ts": 1775525700000, "open": 80.06, "high": 80.07, "low": 80.05, "close": 80.05, "volume": 268.29, "quote_volume": 21478.78132, "trades": 112, "taker_buy_quote": 16788.98292}, {"ts": 1775525760000, "open": 80.05, "high": 80.06, "low": 80.02, "close": 80.06, "volume": 822.978, "quote_volume": 65872.89976, "trades": 263, "taker_buy_quote": 59014.06592}, {"ts": 1775525820000, "open": 80.06, "high": 80.06, "low": 79.88, "close": 79.94, "volume": 3048.445, "quote_volume": 243871.61882, "trades": 958, "taker_buy_quote": 58076.43279}, {"ts": 1775525880000, "open": 79.94, "high": 79.97, "low": 79.87, "close": 79.88, "volume": 1194.532, "quote_volume": 95492.56811, "trades": 687, "taker_buy_quote": 49638.95138}, {"ts": 1775525940000, "open": 79.88, "high": 79.91, "low": 79.81, "close": 79.83, "volume": 988.482, "quote_volume": 78950.7933, "trades": 673, "taker_buy_quote": 23386.99628}, {"ts": 1775526000000, "open": 79.84, "high": 79.9, "low": 79.82, "close": 79.9, "volume": 856.371, "quote_volume": 68388.77585, "trades": 424, "taker_buy_quote": 54115.95781}, {"ts": 1775526060000, "open": 79.89, "high": 79.96, "low": 79.89, "close": 79.91, "volume": 675.495, "quote_volume": 53990.52084, "trades": 378, "taker_buy_quote": 32912.15984}, {"ts": 1775526120000, "open": 79.91, "high": 79.95, "low": 79.89, "close": 79.9, "volume": 1163.411, "quote_volume": 92973.47265, "trades": 550, "taker_buy_quote": 54358.56362}, {"ts": 1775526180000, "open": 79.89, "high": 79.97, "low": 79.89, "close": 79.94, "volume": 622.291, "quote_volume": 49745.22481, "trades": 387, "taker_buy_quote": 21107.25779}, {"ts": 1775526240000, "open": 79.95, "high": 79.98, "low": 79.94, "close": 79.97, "volume": 463.823, "quote_volume": 37087.11575, "trades": 362, "taker_buy_quote": 23111.99294}, {"ts": 1775526300000, "open": 79.97, "high": 80.0, "low": 79.96, "close": 79.96, "volume": 1920.887, "quote_volume": 153639.93173, "trades": 537, "taker_buy_quote": 112781.00625}, {"ts": 1775526360000, "open": 79.96, "high": 79.98, "low": 79.95, "close": 79.96, "volume": 823.424, "quote_volume": 65840.96254, "trades": 483, "taker_buy_quote": 37389.31017}, {"ts": 1775526420000, "open": 79.96, "high": 79.96, "low": 79.85, "close": 79.85, "volume": 756.375, "quote_volume": 60444.46545, "trades": 581, "taker_buy_quote": 14173.11634}, {"ts": 1775526480000, "open": 79.85, "high": 79.89, "low": 79.83, "close": 79.86, "volume": 1465.797, "quote_volume": 117042.32201, "trades": 740, "taker_buy_quote": 81719.86124}, {"ts": 1775526540000, "open": 79.85, "high": 79.85, "low": 79.78, "close": 79.79, "volume": 2218.792, "quote_volume": 177126.09425, "trades": 480, "taker_buy_quote": 126480.71619}, {"ts": 1775526600000, "open": 79.78, "high": 79.78, "low": 79.67, "close": 79.71, "volume": 3007.621, "quote_volume": 239754.53389, "trades": 1163, "taker_buy_quote": 97776.41793}, {"ts": 1775526660000, "open": 79.72, "high": 79.73, "low": 79.57, "close": 79.59, "volume": 5724.239, "quote_volume": 455670.33664, "trades": 1279, "taker_buy_quote": 210262.58193}, {"ts": 1775526720000, "open": 79.58, "high": 79.62, "low": 79.38, "close": 79.4, "volume": 9385.833, "quote_volume": 745992.33145, "trades": 2755, "taker_buy_quote": 250627.92789}, {"ts": 1775526780000, "open": 79.4, "high": 79.54, "low": 79.4, "close": 79.54, "volume": 2220.085, "quote_volume": 176445.9758, "trades": 791, "taker_buy_quote": 114085.88765}, {"ts": 1775526840000, "open": 79.54, "high": 79.59, "low": 79.54, "close": 79.58, "volume": 2207.678, "quote_volume": 175683.7894, "trades": 459, "taker_buy_quote": 94546.33516}, {"ts": 1775526900000, "open": 79.58, "high": 79.64, "low": 79.56, "close": 79.63, "volume": 536.891, "quote_volume": 42736.21664, "trades": 381, "taker_buy_quote": 18159.65707}, {"ts": 1775526960000, "open": 79.63, "high": 79.64, "low": 79.51, "close": 79.52, "volume": 1154.43, "quote_volume": 91871.4019, "trades": 645, "taker_buy_quote": 14388.48116}, {"ts": 1775527020000, "open": 79.52, "high": 79.54, "low": 79.5, "close": 79.52, "volume": 1408.497, "quote_volume": 112000.23111, "trades": 383, "taker_buy_quote": 28253.22767}, {"ts": 1775527080000, "open": 79.53, "high": 79.56, "low": 79.51, "close": 79.56, "volume": 355.368, "quote_volume": 28262.64446, "trades": 249, "taker_buy_quote": 16944.24102}, {"ts": 1775527140000, "open": 79.56, "high": 79.57, "low": 79.52, "close": 79.53, "volume": 773.399, "quote_volume": 61524.39738, "trades": 262, "taker_buy_quote": 22939.58721}, {"ts": 1775527200000, "open": 79.53, "high": 79.55, "low": 79.5, "close": 79.55, "volume": 1378.297, "quote_volume": 109591.53702, "trades": 556, "taker_buy_quote": 18928.07866}, {"ts": 1775527260000, "open": 79.55, "high": 79.57, "low": 79.51, "close": 79.51, "volume": 1566.571, "quote_volume": 124619.76447, "trades": 362, "taker_buy_quote": 95428.75512}, {"ts": 1775527320000, "open": 79.5, "high": 79.63, "low": 79.5, "close": 79.61, "volume": 962.144, "quote_volume": 76515.67199, "trades": 376, "taker_buy_quote": 37029.09662}, {"ts": 1775527380000, "open": 79.62, "high": 79.62, "low": 79.57, "close": 79.59, "volume": 640.997, "quote_volume": 51021.12806, "trades": 342, "taker_buy_quote": 25233.72455}, {"ts": 1775527440000, "open": 79.58, "high": 79.62, "low": 79.56, "close": 79.61, "volume": 313.759, "quote_volume": 24969.90528, "trades": 265, "taker_buy_quote": 18965.73947}, {"ts": 1775527500000, "open": 79.61, "high": 79.65, "low": 79.57, "close": 79.64, "volume": 771.993, "quote_volume": 61453.67879, "trades": 663, "taker_buy_quote": 29007.41093}, {"ts": 1775527560000, "open": 79.64, "high": 79.64, "low": 79.58, "close": 79.63, "volume": 1049.782, "quote_volume": 83573.53343, "trades": 417, "taker_buy_quote": 14640.93679}, {"ts": 1775527620000, "open": 79.63, "high": 79.63, "low": 79.47, "close": 79.49, "volume": 1247.47, "quote_volume": 99207.28177, "trades": 877, "taker_buy_quote": 35805.69435}, {"ts": 1775527680000, "open": 79.5, "high": 79.62, "low": 79.47, "close": 79.61, "volume": 1571.92, "quote_volume": 124983.4421, "trades": 729, "taker_buy_quote": 34810.72221}, {"ts": 1775527740000, "open": 79.62, "high": 79.71, "low": 79.62, "close": 79.69, "volume": 849.246, "quote_volume": 67655.46263, "trades": 456, "taker_buy_quote": 49414.05753}, {"ts": 1775527800000, "open": 79.69, "high": 79.76, "low": 79.68, "close": 79.69, "volume": 1337.989, "quote_volume": 106650.22812, "trades": 552, "taker_buy_quote": 52049.95572}, {"ts": 1775527860000, "open": 79.69, "high": 79.69, "low": 79.67, "close": 79.68, "volume": 125.829, "quote_volume": 10025.46979, "trades": 208, "taker_buy_quote": 4819.70299}, {"ts": 1775527920000, "open": 79.67, "high": 79.68, "low": 79.64, "close": 79.65, "volume": 201.361, "quote_volume": 16039.54736, "trades": 282, "taker_buy_quote": 6375.04672}, {"ts": 1775527980000, "open": 79.65, "high": 79.66, "low": 79.62, "close": 79.63, "volume": 1554.462, "quote_volume": 123818.83734, "trades": 437, "taker_buy_quote": 15576.05047}, {"ts": 1775528040000, "open": 79.62, "high": 79.63, "low": 79.57, "close": 79.58, "volume": 1180.082, "quote_volume": 93937.53911, "trades": 337, "taker_buy_quote": 6555.95364}, {"ts": 1775528100000, "open": 79.58, "high": 79.62, "low": 79.58, "close": 79.6, "volume": 237.009, "quote_volume": 18864.97506, "trades": 282, "taker_buy_quote": 10080.9949}, {"ts": 1775528160000, "open": 79.6, "high": 79.63, "low": 79.57, "close": 79.59, "volume": 743.414, "quote_volume": 59179.71125, "trades": 402, "taker_buy_quote": 23706.96498}, {"ts": 1775528220000, "open": 79.59, "high": 79.62, "low": 79.57, "close": 79.62, "volume": 373.892, "quote_volume": 29756.28327, "trades": 214, "taker_buy_quote": 21327.26097}, {"ts": 1775528280000, "open": 79.62, "high": 79.68, "low": 79.62, "close": 79.67, "volume": 2036.823, "quote_volume": 162249.11812, "trades": 669, "taker_buy_quote": 115729.64717}, {"ts": 1775528340000, "open": 79.67, "high": 79.72, "low": 79.67, "close": 79.72, "volume": 755.89, "quote_volume": 60234.41085, "trades": 335, "taker_buy_quote": 53237.01118}, {"ts": 1775528400000, "open": 79.72, "high": 79.79, "low": 79.69, "close": 79.69, "volume": 823.116, "quote_volume": 65631.9499, "trades": 571, "taker_buy_quote": 37655.31449}, {"ts": 1775528460000, "open": 79.69, "high": 79.72, "low": 79.66, "close": 79.67, "volume": 622.453, "quote_volume": 49604.7182, "trades": 272, "taker_buy_quote": 27400.95419}, {"ts": 1775528520000, "open": 79.67, "high": 79.69, "low": 79.58, "close": 79.67, "volume": 2655.647, "quote_volume": 211486.80585, "trades": 645, "taker_buy_quote": 136959.53264}, {"ts": 1775528580000, "open": 79.67, "high": 79.76, "low": 79.67, "close": 79.76, "volume": 596.098, "quote_volume": 47526.44779, "trades": 272, "taker_buy_quote": 45301.19181}, {"ts": 1775528640000, "open": 79.75, "high": 79.78, "low": 79.75, "close": 79.77, "volume": 222.082, "quote_volume": 17715.91865, "trades": 158, "taker_buy_quote": 10973.00348}, {"ts": 1775528700000, "open": 79.78, "high": 79.78, "low": 79.69, "close": 79.69, "volume": 1364.896, "quote_volume": 108821.97292, "trades": 463, "taker_buy_quote": 40913.85021}, {"ts": 1775528760000, "open": 79.69, "high": 79.7, "low": 79.67, "close": 79.68, "volume": 210.121, "quote_volume": 16743.02495, "trades": 244, "taker_buy_quote": 7710.28477}, {"ts": 1775528820000, "open": 79.68, "high": 79.7, "low": 79.66, "close": 79.68, "volume": 386.787, "quote_volume": 30820.87606, "trades": 191, "taker_buy_quote": 21762.95783}, {"ts": 1775528880000, "open": 79.69, "high": 79.75, "low": 79.69, "close": 79.75, "volume": 853.018, "quote_volume": 68013.29255, "trades": 315, "taker_buy_quote": 57097.96248}, {"ts": 1775528940000, "open": 79.75, "high": 79.76, "low": 79.74, "close": 79.76, "volume": 231.557, "quote_volume": 18467.25715, "trades": 126, "taker_buy_quote": 8950.40203}, {"ts": 1775529000000, "open": 79.76, "high": 79.82, "low": 79.75, "close": 79.78, "volume": 2689.031, "quote_volume": 214529.30854, "trades": 614, "taker_buy_quote": 118035.62823}, {"ts": 1775529060000, "open": 79.77, "high": 79.77, "low": 79.7, "close": 79.7, "volume": 1005.668, "quote_volume": 80194.696, "trades": 330, "taker_buy_quote": 8063.60461}, {"ts": 1775529120000, "open": 79.71, "high": 79.72, "low": 79.69, "close": 79.69, "volume": 414.454, "quote_volume": 33032.45513, "trades": 290, "taker_buy_quote": 10560.31618}, {"ts": 1775529180000, "open": 79.69, "high": 79.69, "low": 79.66, "close": 79.67, "volume": 283.538, "quote_volume": 22590.57134, "trades": 170, "taker_buy_quote": 5272.24693}, {"ts": 1775529240000, "open": 79.68, "high": 79.68, "low": 79.64, "close": 79.68, "volume": 656.926, "quote_volume": 52326.07762, "trades": 240, "taker_buy_quote": 35177.2591}, {"ts": 1775529300000, "open": 79.68, "high": 79.76, "low": 79.68, "close": 79.75, "volume": 271.546, "quote_volume": 21647.59659, "trades": 277, "taker_buy_quote": 15300.34507}, {"ts": 1775529360000, "open": 79.75, "high": 79.77, "low": 79.72, "close": 79.72, "volume": 770.41, "quote_volume": 61438.99187, "trades": 375, "taker_buy_quote": 36404.02232}, {"ts": 1775529420000, "open": 79.72, "high": 79.82, "low": 79.72, "close": 79.82, "volume": 546.16, "quote_volume": 43576.24233, "trades": 338, "taker_buy_quote": 40213.35585}, {"ts": 1775529480000, "open": 79.82, "high": 79.9, "low": 79.82, "close": 79.83, "volume": 2223.106, "quote_volume": 177571.38091, "trades": 727, "taker_buy_quote": 116460.95509}, {"ts": 1775529540000, "open": 79.83, "high": 79.86, "low": 79.83, "close": 79.83, "volume": 337.257, "quote_volume": 26928.95249, "trades": 188, "taker_buy_quote": 18748.79555}, {"ts": 1775529600000, "open": 79.83, "high": 79.84, "low": 79.79, "close": 79.81, "volume": 978.08, "quote_volume": 78066.18143, "trades": 306, "taker_buy_quote": 51636.00056}, {"ts": 1775529660000, "open": 79.81, "high": 79.83, "low": 79.78, "close": 79.78, "volume": 905.15, "quote_volume": 72240.52113, "trades": 243, "taker_buy_quote": 37476.02997}, {"ts": 1775529720000, "open": 79.78, "high": 79.78, "low": 79.75, "close": 79.75, "volume": 207.974, "quote_volume": 16587.64026, "trades": 119, "taker_buy_quote": 10998.43925}, {"ts": 1775529780000, "open": 79.75, "high": 79.75, "low": 79.68, "close": 79.69, "volume": 265.766, "quote_volume": 21183.51508, "trades": 162, "taker_buy_quote": 2857.71543}, {"ts": 1775529840000, "open": 79.69, "high": 79.75, "low": 79.68, "close": 79.72, "volume": 1032.922, "quote_volume": 82346.02378, "trades": 322, "taker_buy_quote": 74966.57447}, {"ts": 1775529900000, "open": 79.73, "high": 79.76, "low": 79.7, "close": 79.72, "volume": 642.338, "quote_volume": 51207.73932, "trades": 254, "taker_buy_quote": 30683.50974}, {"ts": 1775529960000, "open": 79.72, "high": 79.77, "low": 79.68, "close": 79.76, "volume": 899.303, "quote_volume": 71689.39437, "trades": 357, "taker_buy_quote": 44496.30013}, {"ts": 1775530020000, "open": 79.77, "high": 79.78, "low": 79.76, "close": 79.77, "volume": 650.322, "quote_volume": 51876.23711, "trades": 164, "taker_buy_quote": 46738.4161}, {"ts": 1775530080000, "open": 79.78, "high": 79.8, "low": 79.75, "close": 79.75, "volume": 658.423, "quote_volume": 52525.11606, "trades": 253, "taker_buy_quote": 25541.01881}, {"ts": 1775530140000, "open": 79.76, "high": 79.79, "low": 79.76, "close": 79.76, "volume": 805.702, "quote_volume": 64277.4818, "trades": 157, "taker_buy_quote": 8500.1367}, {"ts": 1775530200000, "open": 79.76, "high": 79.86, "low": 79.75, "close": 79.75, "volume": 4116.58, "quote_volume": 328582.55021, "trades": 702, "taker_buy_quote": 178915.72051}, {"ts": 1775530260000, "open": 79.75, "high": 79.75, "low": 79.68, "close": 79.69, "volume": 1353.747, "quote_volume": 107903.55215, "trades": 344, "taker_buy_quote": 5312.76303}, {"ts": 1775530320000, "open": 79.69, "high": 79.69, "low": 79.62, "close": 79.67, "volume": 992.345, "quote_volume": 79049.98418, "trades": 456, "taker_buy_quote": 30074.06899}, {"ts": 1775530380000, "open": 79.67, "high": 79.7, "low": 79.67, "close": 79.7, "volume": 349.754, "quote_volume": 27869.9513, "trades": 176, "taker_buy_quote": 15214.44666}, {"ts": 1775530440000, "open": 79.71, "high": 79.74, "low": 79.71, "close": 79.71, "volume": 328.304, "quote_volume": 26170.35091, "trades": 224, "taker_buy_quote": 15434.64808}, {"ts": 1775530500000, "open": 79.71, "high": 79.71, "low": 79.67, "close": 79.68, "volume": 735.985, "quote_volume": 58654.85601, "trades": 283, "taker_buy_quote": 4706.49506}, {"ts": 1775530560000, "open": 79.68, "high": 79.72, "low": 79.65, "close": 79.66, "volume": 1285.907, "quote_volume": 102479.01874, "trades": 409, "taker_buy_quote": 8468.19167}, {"ts": 1775530620000, "open": 79.66, "high": 79.74, "low": 79.65, "close": 79.73, "volume": 727.336, "quote_volume": 57963.98851, "trades": 252, "taker_buy_quote": 52787.35074}, {"ts": 1775530680000, "open": 79.73, "high": 79.77, "low": 79.7, "close": 79.74, "volume": 888.537, "quote_volume": 70848.70423, "trades": 548, "taker_buy_quote": 55277.65097}, {"ts": 1775530740000, "open": 79.75, "high": 79.77, "low": 79.7, "close": 79.72, "volume": 1117.159, "quote_volume": 89091.11467, "trades": 454, "taker_buy_quote": 39416.59276}, {"ts": 1775530800000, "open": 79.73, "high": 79.79, "low": 79.71, "close": 79.79, "volume": 430.716, "quote_volume": 34347.3614, "trades": 406, "taker_buy_quote": 26217.96532}, {"ts": 1775530860000, "open": 79.79, "high": 79.83, "low": 79.75, "close": 79.75, "volume": 594.18, "quote_volume": 47405.86814, "trades": 515, "taker_buy_quote": 7425.41568}, {"ts": 1775530920000, "open": 79.74, "high": 79.79, "low": 79.73, "close": 79.78, "volume": 406.413, "quote_volume": 32418.55099, "trades": 258, "taker_buy_quote": 18109.19424}, {"ts": 1775530980000, "open": 79.78, "high": 79.79, "low": 79.74, "close": 79.76, "volume": 575.729, "quote_volume": 45922.79216, "trades": 295, "taker_buy_quote": 10750.02067}, {"ts": 1775531040000, "open": 79.75, "high": 79.8, "low": 79.73, "close": 79.79, "volume": 414.569, "quote_volume": 33061.83124, "trades": 314, "taker_buy_quote": 17325.91379}, {"ts": 1775531100000, "open": 79.8, "high": 79.8, "low": 79.75, "close": 79.75, "volume": 370.464, "quote_volume": 29551.36997, "trades": 183, "taker_buy_quote": 9245.16214}, {"ts": 1775531160000, "open": 79.76, "high": 79.77, "low": 79.73, "close": 79.73, "volume": 1208.223, "quote_volume": 96355.09822, "trades": 396, "taker_buy_quote": 57198.56603}, {"ts": 1775531220000, "open": 79.74, "high": 79.74, "low": 79.7, "close": 79.72, "volume": 517.53, "quote_volume": 41256.5188, "trades": 269, "taker_buy_quote": 11048.56869}, {"ts": 1775531280000, "open": 79.72, "high": 79.78, "low": 79.72, "close": 79.78, "volume": 127.785, "quote_volume": 10190.29574, "trades": 161, "taker_buy_quote": 9848.17214}, {"ts": 1775531340000, "open": 79.77, "high": 79.77, "low": 79.74, "close": 79.75, "volume": 1724.788, "quote_volume": 137580.85624, "trades": 465, "taker_buy_quote": 85107.41926}, {"ts": 1775531400000, "open": 79.75, "high": 79.77, "low": 79.72, "close": 79.76, "volume": 609.193, "quote_volume": 48579.38643, "trades": 305, "taker_buy_quote": 27334.05125}, {"ts": 1775531460000, "open": 79.77, "high": 79.78, "low": 79.75, "close": 79.75, "volume": 986.999, "quote_volume": 78728.94489, "trades": 307, "taker_buy_quote": 53415.71638}, {"ts": 1775531520000, "open": 79.75, "high": 79.75, "low": 79.73, "close": 79.75, "volume": 444.965, "quote_volume": 35481.36455, "trades": 158, "taker_buy_quote": 27185.91657}, {"ts": 1775531580000, "open": 79.75, "high": 79.77, "low": 79.73, "close": 79.77, "volume": 1884.391, "quote_volume": 150253.68893, "trades": 279, "taker_buy_quote": 139482.64447}, {"ts": 1775531640000, "open": 79.76, "high": 79.78, "low": 79.76, "close": 79.78, "volume": 311.233, "quote_volume": 24827.10273, "trades": 102, "taker_buy_quote": 7664.9567}, {"ts": 1775531700000, "open": 79.77, "high": 79.83, "low": 79.76, "close": 79.82, "volume": 1581.368, "quote_volume": 126165.96024, "trades": 467, "taker_buy_quote": 20060.8202}, {"ts": 1775531760000, "open": 79.81, "high": 79.85, "low": 79.79, "close": 79.79, "volume": 1929.832, "quote_volume": 154034.75922, "trades": 599, "taker_buy_quote": 48647.15954}, {"ts": 1775531820000, "open": 79.79, "high": 79.8, "low": 79.75, "close": 79.76, "volume": 395.178, "quote_volume": 31522.19345, "trades": 221, "taker_buy_quote": 2752.20474}, {"ts": 1775531880000, "open": 79.75, "high": 79.82, "low": 79.73, "close": 79.81, "volume": 684.979, "quote_volume": 54629.04458, "trades": 315, "taker_buy_quote": 45182.53888}, {"ts": 1775531940000, "open": 79.81, "high": 79.82, "low": 79.77, "close": 79.78, "volume": 743.588, "quote_volume": 59337.77409, "trades": 323, "taker_buy_quote": 9308.73361}, {"ts": 1775532000000, "open": 79.77, "high": 79.83, "low": 79.75, "close": 79.83, "volume": 900.755, "quote_volume": 71876.50812, "trades": 322, "taker_buy_quote": 50959.78898}, {"ts": 1775532060000, "open": 79.82, "high": 79.87, "low": 79.82, "close": 79.86, "volume": 842.462, "quote_volume": 67284.16008, "trades": 249, "taker_buy_quote": 44502.47399}, {"ts": 1775532120000, "open": 79.87, "high": 79.91, "low": 79.86, "close": 79.9, "volume": 2124.707, "quote_volume": 169735.52484, "trades": 581, "taker_buy_quote": 79344.08021}, {"ts": 1775532180000, "open": 79.9, "high": 79.91, "low": 79.86, "close": 79.91, "volume": 461.987, "quote_volume": 36904.65696, "trades": 301, "taker_buy_quote": 14162.42076}, {"ts": 1775532240000, "open": 79.91, "high": 79.91, "low": 79.86, "close": 79.87, "volume": 1259.728, "quote_volume": 100626.02596, "trades": 415, "taker_buy_quote": 37519.42601}, {"ts": 1775532300000, "open": 79.87, "high": 79.87, "low": 79.83, "close": 79.85, "volume": 936.007, "quote_volume": 74736.71946, "trades": 323, "taker_buy_quote": 33762.69314}, {"ts": 1775532360000, "open": 79.85, "high": 79.89, "low": 79.85, "close": 79.85, "volume": 1426.571, "quote_volume": 113932.61769, "trades": 353, "taker_buy_quote": 56813.35613}, {"ts": 1775532420000, "open": 79.86, "high": 79.88, "low": 79.85, "close": 79.86, "volume": 312.992, "quote_volume": 24996.81111, "trades": 196, "taker_buy_quote": 9587.07628}, {"ts": 1775532480000, "open": 79.87, "high": 79.89, "low": 79.86, "close": 79.87, "volume": 1037.392, "quote_volume": 82863.43564, "trades": 397, "taker_buy_quote": 16955.66184}, {"ts": 1775532540000, "open": 79.86, "high": 79.87, "low": 79.84, "close": 79.87, "volume": 1111.026, "quote_volume": 88723.87828, "trades": 341, "taker_buy_quote": 49483.72879}, {"ts": 1775532600000, "open": 79.86, "high": 79.89, "low": 79.83, "close": 79.85, "volume": 1072.321, "quote_volume": 85627.50497, "trades": 490, "taker_buy_quote": 47455.54409}, {"ts": 1775532660000, "open": 79.85, "high": 79.89, "low": 79.85, "close": 79.88, "volume": 242.939, "quote_volume": 19404.83166, "trades": 119, "taker_buy_quote": 15440.55998}, {"ts": 1775532720000, "open": 79.89, "high": 79.89, "low": 79.83, "close": 79.84, "volume": 1163.302, "quote_volume": 92909.24858, "trades": 389, "taker_buy_quote": 24819.77703}, {"ts": 1775532780000, "open": 79.84, "high": 79.88, "low": 79.84, "close": 79.88, "volume": 523.976, "quote_volume": 41845.85951, "trades": 242, "taker_buy_quote": 6430.9127}, {"ts": 1775532840000, "open": 79.88, "high": 79.88, "low": 79.86, "close": 79.88, "volume": 180.926, "quote_volume": 14451.4029, "trades": 133, "taker_buy_quote": 7394.01872}, {"ts": 1775532900000, "open": 79.88, "high": 79.88, "low": 79.87, "close": 79.87, "volume": 443.809, "quote_volume": 35448.36461, "trades": 214, "taker_buy_quote": 10815.97739}, {"ts": 1775532960000, "open": 79.87, "high": 79.87, "low": 79.83, "close": 79.84, "volume": 776.49, "quote_volume": 62002.77484, "trades": 254, "taker_buy_quote": 12067.94402}, {"ts": 1775533020000, "open": 79.85, "high": 79.87, "low": 79.81, "close": 79.81, "volume": 516.192, "quote_volume": 41215.29929, "trades": 368, "taker_buy_quote": 21343.86146}, {"ts": 1775533080000, "open": 79.82, "high": 79.82, "low": 79.78, "close": 79.8, "volume": 494.261, "quote_volume": 39439.20965, "trades": 226, "taker_buy_quote": 18457.8109}, {"ts": 1775533140000, "open": 79.8, "high": 79.82, "low": 79.79, "close": 79.79, "volume": 760.024, "quote_volume": 60652.14336, "trades": 218, "taker_buy_quote": 45019.87923}, {"ts": 1775533200000, "open": 79.79, "high": 79.82, "low": 79.79, "close": 79.8, "volume": 273.326, "quote_volume": 21813.60379, "trades": 228, "taker_buy_quote": 14006.14822}, {"ts": 1775533260000, "open": 79.8, "high": 79.81, "low": 79.79, "close": 79.8, "volume": 696.23, "quote_volume": 55560.63442, "trades": 156, "taker_buy_quote": 32996.27265}, {"ts": 1775533320000, "open": 79.8, "high": 79.8, "low": 79.77, "close": 79.78, "volume": 1758.615, "quote_volume": 140319.33166, "trades": 225, "taker_buy_quote": 22724.19171}, {"ts": 1775533380000, "open": 79.78, "high": 79.79, "low": 79.76, "close": 79.78, "volume": 1295.18, "quote_volume": 103324.53184, "trades": 221, "taker_buy_quote": 71255.47265}, {"ts": 1775533440000, "open": 79.78, "high": 79.82, "low": 79.77, "close": 79.82, "volume": 272.872, "quote_volume": 21774.42231, "trades": 140, "taker_buy_quote": 18490.19246}, {"ts": 1775533500000, "open": 79.82, "high": 79.82, "low": 79.8, "close": 79.81, "volume": 566.779, "quote_volume": 45233.58425, "trades": 198, "taker_buy_quote": 33423.39274}, {"ts": 1775533560000, "open": 79.81, "high": 79.82, "low": 79.79, "close": 79.79, "volume": 918.233, "quote_volume": 73276.57498, "trades": 311, "taker_buy_quote": 6407.55153}, {"ts": 1775533620000, "open": 79.79, "high": 79.8, "low": 79.78, "close": 79.79, "volume": 442.665, "quote_volume": 35320.5123, "trades": 169, "taker_buy_quote": 30180.27186}, {"ts": 1775533680000, "open": 79.79, "high": 79.8, "low": 79.78, "close": 79.79, "volume": 333.424, "quote_volume": 26603.97536, "trades": 170, "taker_buy_quote": 20168.0118}, {"ts": 1775533740000, "open": 79.78, "high": 79.79, "low": 79.75, "close": 79.76, "volume": 444.606, "quote_volume": 35465.46696, "trades": 212, "taker_buy_quote": 9428.02061}, {"ts": 1775533800000, "open": 79.76, "high": 79.77, "low": 79.74, "close": 79.77, "volume": 630.537, "quote_volume": 50286.17871, "trades": 241, "taker_buy_quote": 20148.26363}, {"ts": 1775533860000, "open": 79.77, "high": 79.81, "low": 79.76, "close": 79.77, "volume": 1044.449, "quote_volume": 83326.71463, "trades": 324, "taker_buy_quote": 9255.53922}, {"ts": 1775533920000, "open": 79.77, "high": 79.78, "low": 79.74, "close": 79.75, "volume": 2467.984, "quote_volume": 196825.24144, "trades": 337, "taker_buy_quote": 83796.75394}, {"ts": 1775533980000, "open": 79.75, "high": 79.78, "low": 79.73, "close": 79.74, "volume": 2838.016, "quote_volume": 226357.81855, "trades": 328, "taker_buy_quote": 167981.69418}, {"ts": 1775534040000, "open": 79.75, "high": 79.79, "low": 79.75, "close": 79.79, "volume": 389.116, "quote_volume": 31037.34452, "trades": 164, "taker_buy_quote": 25227.5151}, {"ts": 1775534100000, "open": 79.78, "high": 79.79, "low": 79.76, "close": 79.77, "volume": 497.544, "quote_volume": 39692.09645, "trades": 205, "taker_buy_quote": 8029.11179}, {"ts": 1775534160000, "open": 79.76, "high": 79.8, "low": 79.75, "close": 79.78, "volume": 1235.905, "quote_volume": 98599.78032, "trades": 388, "taker_buy_quote": 73289.66603}, {"ts": 1775534220000, "open": 79.78, "high": 79.8, "low": 79.77, "close": 79.8, "volume": 419.533, "quote_volume": 33472.20409, "trades": 134, "taker_buy_quote": 10535.36241}, {"ts": 1775534280000, "open": 79.79, "high": 79.81, "low": 79.79, "close": 79.8, "volume": 36.002, "quote_volume": 2872.93271, "trades": 56, "taker_buy_quote": 2194.68514}, {"ts": 1775534340000, "open": 79.8, "high": 79.81, "low": 79.79, "close": 79.8, "volume": 818.673, "quote_volume": 65330.17156, "trades": 233, "taker_buy_quote": 14276.09456}, {"ts": 1775534400000, "open": 79.8, "high": 79.8, "low": 79.77, "close": 79.79, "volume": 704.143, "quote_volume": 56183.58426, "trades": 320, "taker_buy_quote": 19591.54627}, {"ts": 1775534460000, "open": 79.78, "high": 79.81, "low": 79.78, "close": 79.8, "volume": 193.669, "quote_volume": 15452.75744, "trades": 86, "taker_buy_quote": 11880.2293}, {"ts": 1775534520000, "open": 79.8, "high": 79.81, "low": 79.77, "close": 79.8, "volume": 1176.054, "quote_volume": 93839.31046, "trades": 298, "taker_buy_quote": 20932.93401}, {"ts": 1775534580000, "open": 79.79, "high": 79.79, "low": 79.78, "close": 79.79, "volume": 55.16, "quote_volume": 4401.05853, "trades": 68, "taker_buy_quote": 2436.62702}, {"ts": 1775534640000, "open": 79.78, "high": 79.79, "low": 79.71, "close": 79.71, "volume": 727.358, "quote_volume": 58009.77142, "trades": 283, "taker_buy_quote": 6438.73881}, {"ts": 1775534700000, "open": 79.71, "high": 79.77, "low": 79.7, "close": 79.77, "volume": 1240.436, "quote_volume": 98890.36388, "trades": 328, "taker_buy_quote": 67099.06617}, {"ts": 1775534760000, "open": 79.76, "high": 79.78, "low": 79.73, "close": 79.75, "volume": 2014.383, "quote_volume": 160681.09084, "trades": 366, "taker_buy_quote": 137102.34911}, {"ts": 1775534820000, "open": 79.75, "high": 79.77, "low": 79.74, "close": 79.75, "volume": 666.07, "quote_volume": 53121.51742, "trades": 196, "taker_buy_quote": 19682.63499}, {"ts": 1775534880000, "open": 79.75, "high": 79.81, "low": 79.75, "close": 79.8, "volume": 421.322, "quote_volume": 33611.51157, "trades": 244, "taker_buy_quote": 27141.17265}, {"ts": 1775534940000, "open": 79.81, "high": 79.81, "low": 79.78, "close": 79.78, "volume": 270.747, "quote_volume": 21604.79855, "trades": 95, "taker_buy_quote": 3994.66531}, {"ts": 1775535000000, "open": 79.79, "high": 79.82, "low": 79.78, "close": 79.79, "volume": 394.43, "quote_volume": 31476.21929, "trades": 221, "taker_buy_quote": 25009.44757}, {"ts": 1775535060000, "open": 79.79, "high": 79.8, "low": 79.76, "close": 79.76, "volume": 605.664, "quote_volume": 48321.56887, "trades": 181, "taker_buy_quote": 3922.60895}, {"ts": 1775535120000, "open": 79.76, "high": 79.77, "low": 79.75, "close": 79.77, "volume": 245.342, "quote_volume": 19567.99851, "trades": 142, "taker_buy_quote": 10964.45055}, {"ts": 1775535180000, "open": 79.77, "high": 79.77, "low": 79.72, "close": 79.73, "volume": 916.23, "quote_volume": 73051.83195, "trades": 221, "taker_buy_quote": 19959.49245}, {"ts": 1775535240000, "open": 79.74, "high": 79.76, "low": 79.72, "close": 79.75, "volume": 2185.954, "quote_volume": 174287.29058, "trades": 223, "taker_buy_quote": 169766.96176}, {"ts": 1775535300000, "open": 79.76, "high": 79.78, "low": 79.74, "close": 79.77, "volume": 536.104, "quote_volume": 42755.18408, "trades": 222, "taker_buy_quote": 11349.0544}, {"ts": 1775535360000, "open": 79.78, "high": 79.79, "low": 79.78, "close": 79.79, "volume": 469.799, "quote_volume": 37482.17442, "trades": 123, "taker_buy_quote": 20835.51758}, {"ts": 1775535420000, "open": 79.8, "high": 79.8, "low": 79.74, "close": 79.76, "volume": 1323.378, "quote_volume": 105553.68111, "trades": 320, "taker_buy_quote": 18937.84573}, {"ts": 1775535480000, "open": 79.76, "high": 79.76, "low": 79.69, "close": 79.7, "volume": 712.541, "quote_volume": 56792.42291, "trades": 248, "taker_buy_quote": 594.77438}, {"ts": 1775535540000, "open": 79.7, "high": 79.74, "low": 79.67, "close": 79.72, "volume": 881.193, "quote_volume": 70226.67207, "trades": 317, "taker_buy_quote": 56683.91587}, {"ts": 1775535600000, "open": 79.73, "high": 79.76, "low": 79.71, "close": 79.72, "volume": 1091.745, "quote_volume": 87051.475, "trades": 402, "taker_buy_quote": 34006.29093}, {"ts": 1775535660000, "open": 79.72, "high": 79.72, "low": 79.69, "close": 79.71, "volume": 328.772, "quote_volume": 26205.67583, "trades": 133, "taker_buy_quote": 2420.73282}, {"ts": 1775535720000, "open": 79.7, "high": 79.73, "low": 79.69, "close": 79.7, "volume": 205.174, "quote_volume": 16354.55372, "trades": 199, "taker_buy_quote": 10353.82984}, {"ts": 1775535780000, "open": 79.7, "high": 79.78, "low": 79.7, "close": 79.77, "volume": 407.992, "quote_volume": 32527.2806, "trades": 223, "taker_buy_quote": 30986.26922}, {"ts": 1775535840000, "open": 79.77, "high": 79.8, "low": 79.77, "close": 79.77, "volume": 340.181, "quote_volume": 27141.4527, "trades": 193, "taker_buy_quote": 6775.07088}, {"ts": 1775535900000, "open": 79.77, "high": 79.82, "low": 79.77, "close": 79.78, "volume": 1024.197, "quote_volume": 81721.73562, "trades": 470, "taker_buy_quote": 60663.70418}, {"ts": 1775535960000, "open": 79.78, "high": 79.81, "low": 79.77, "close": 79.81, "volume": 247.819, "quote_volume": 19774.17601, "trades": 142, "taker_buy_quote": 17753.63474}, {"ts": 1775536020000, "open": 79.8, "high": 79.8, "low": 79.75, "close": 79.75, "volume": 419.61, "quote_volume": 33476.17307, "trades": 157, "taker_buy_quote": 25696.57416}, {"ts": 1775536080000, "open": 79.76, "high": 79.76, "low": 79.74, "close": 79.74, "volume": 106.342, "quote_volume": 8480.76234, "trades": 93, "taker_buy_quote": 6975.68958}, {"ts": 1775536140000, "open": 79.75, "high": 79.75, "low": 79.73, "close": 79.74, "volume": 177.62, "quote_volume": 14162.98527, "trades": 52, "taker_buy_quote": 7067.89924}, {"ts": 1775536200000, "open": 79.73, "high": 79.84, "low": 79.73, "close": 79.83, "volume": 755.037, "quote_volume": 60224.85241, "trades": 304, "taker_buy_quote": 59655.43752}, {"ts": 1775536260000, "open": 79.83, "high": 79.92, "low": 79.81, "close": 79.91, "volume": 788.641, "quote_volume": 62985.33469, "trades": 394, "taker_buy_quote": 56730.85708}, {"ts": 1775536320000, "open": 79.92, "high": 79.93, "low": 79.87, "close": 79.88, "volume": 1298.55, "quote_volume": 103749.52334, "trades": 315, "taker_buy_quote": 75683.28743}, {"ts": 1775536380000, "open": 79.88, "high": 79.94, "low": 79.86, "close": 79.93, "volume": 1150.293, "quote_volume": 91884.88675, "trades": 317, "taker_buy_quote": 89659.19618}, {"ts": 1775536440000, "open": 79.94, "high": 79.98, "low": 79.93, "close": 79.95, "volume": 1613.551, "quote_volume": 129014.26877, "trades": 468, "taker_buy_quote": 51900.37974}, {"ts": 1775536500000, "open": 79.95, "high": 79.98, "low": 79.91, "close": 79.91, "volume": 1900.759, "quote_volume": 151978.51679, "trades": 363, "taker_buy_quote": 26760.97588}, {"ts": 1775536560000, "open": 79.91, "high": 79.92, "low": 79.89, "close": 79.9, "volume": 229.037, "quote_volume": 18300.42831, "trades": 187, "taker_buy_quote": 6718.27208}, {"ts": 1775536620000, "open": 79.9, "high": 79.93, "low": 79.88, "close": 79.92, "volume": 844.104, "quote_volume": 67445.13553, "trades": 320, "taker_buy_quote": 59076.2369}, {"ts": 1775536680000, "open": 79.93, "high": 79.96, "low": 79.92, "close": 79.95, "volume": 718.368, "quote_volume": 57429.87002, "trades": 235, "taker_buy_quote": 40090.96504}, {"ts": 1775536740000, "open": 79.96, "high": 79.98, "low": 79.93, "close": 79.96, "volume": 1154.661, "quote_volume": 92305.96788, "trades": 325, "taker_buy_quote": 80178.80258}, {"ts": 1775536800000, "open": 79.96, "high": 79.96, "low": 79.95, "close": 79.95, "volume": 263.433, "quote_volume": 21062.56797, "trades": 145, "taker_buy_quote": 12949.00212}, {"ts": 1775536860000, "open": 79.95, "high": 79.97, "low": 79.93, "close": 79.97, "volume": 990.29, "quote_volume": 79179.62495, "trades": 224, "taker_buy_quote": 64464.5941}, {"ts": 1775536920000, "open": 79.97, "high": 79.98, "low": 79.95, "close": 79.96, "volume": 863.78, "quote_volume": 69074.7985, "trades": 181, "taker_buy_quote": 38971.31905}, {"ts": 1775536980000, "open": 79.96, "high": 79.96, "low": 79.95, "close": 79.96, "volume": 312.229, "quote_volume": 24965.58441, "trades": 58, "taker_buy_quote": 22995.37656}, {"ts": 1775537040000, "open": 79.95, "high": 79.99, "low": 79.94, "close": 79.98, "volume": 2316.026, "quote_volume": 185195.87756, "trades": 341, "taker_buy_quote": 168527.61514}, {"ts": 1775537100000, "open": 79.98, "high": 79.98, "low": 79.94, "close": 79.95, "volume": 645.006, "quote_volume": 51565.80073, "trades": 198, "taker_buy_quote": 27313.3264}, {"ts": 1775537160000, "open": 79.95, "high": 80.0, "low": 79.95, "close": 79.96, "volume": 1142.411, "quote_volume": 91357.68737, "trades": 353, "taker_buy_quote": 75662.34408}, {"ts": 1775537220000, "open": 79.96, "high": 80.06, "low": 79.95, "close": 80.06, "volume": 3314.987, "quote_volume": 265220.83474, "trades": 616, "taker_buy_quote": 212482.10336}, {"ts": 1775537280000, "open": 80.05, "high": 80.17, "low": 80.05, "close": 80.12, "volume": 2374.1, "quote_volume": 190178.77874, "trades": 694, "taker_buy_quote": 145627.50446}, {"ts": 1775537340000, "open": 80.12, "high": 80.13, "low": 80.11, "close": 80.11, "volume": 1759.394, "quote_volume": 140962.13839, "trades": 323, "taker_buy_quote": 115287.28846}, {"ts": 1775537400000, "open": 80.12, "high": 80.12, "low": 80.03, "close": 80.04, "volume": 479.021, "quote_volume": 38353.21713, "trades": 283, "taker_buy_quote": 8695.88794}, {"ts": 1775537460000, "open": 80.05, "high": 80.05, "low": 80.03, "close": 80.05, "volume": 1709.057, "quote_volume": 136778.61624, "trades": 262, "taker_buy_quote": 121704.96324}, {"ts": 1775537520000, "open": 80.04, "high": 80.04, "low": 80.0, "close": 80.03, "volume": 631.831, "quote_volume": 50555.16066, "trades": 331, "taker_buy_quote": 27766.24806}, {"ts": 1775537580000, "open": 80.03, "high": 80.03, "low": 80.0, "close": 80.01, "volume": 535.396, "quote_volume": 42838.03244, "trades": 113, "taker_buy_quote": 14714.31401}, {"ts": 1775537640000, "open": 80.01, "high": 80.02, "low": 79.97, "close": 80.0, "volume": 1660.39, "quote_volume": 132838.19367, "trades": 282, "taker_buy_quote": 75783.86383}, {"ts": 1775537700000, "open": 80.0, "high": 80.02, "low": 79.97, "close": 79.97, "volume": 480.078, "quote_volume": 38406.15379, "trades": 257, "taker_buy_quote": 31683.43066}, {"ts": 1775537760000, "open": 79.97, "high": 79.98, "low": 79.97, "close": 79.97, "volume": 531.975, "quote_volume": 42543.25996, "trades": 149, "taker_buy_quote": 24405.50417}, {"ts": 1775537820000, "open": 79.97, "high": 79.97, "low": 79.93, "close": 79.94, "volume": 1883.658, "quote_volume": 150582.64499, "trades": 162, "taker_buy_quote": 144794.1036}, {"ts": 1775537880000, "open": 79.95, "high": 79.96, "low": 79.92, "close": 79.92, "volume": 319.162, "quote_volume": 25515.53269, "trades": 208, "taker_buy_quote": 17126.11919}, {"ts": 1775537940000, "open": 79.93, "high": 79.93, "low": 79.91, "close": 79.92, "volume": 299.64, "quote_volume": 23947.14761, "trades": 100, "taker_buy_quote": 14133.24992}, {"ts": 1775538000000, "open": 79.93, "high": 79.94, "low": 79.89, "close": 79.89, "volume": 566.518, "quote_volume": 45275.779, "trades": 273, "taker_buy_quote": 32934.28192}, {"ts": 1775538060000, "open": 79.9, "high": 79.96, "low": 79.88, "close": 79.96, "volume": 814.516, "quote_volume": 65079.54369, "trades": 344, "taker_buy_quote": 50499.49402}, {"ts": 1775538120000, "open": 79.96, "high": 79.97, "low": 79.93, "close": 79.94, "volume": 272.661, "quote_volume": 21799.34697, "trades": 111, "taker_buy_quote": 13654.46247}, {"ts": 1775538180000, "open": 79.93, "high": 79.94, "low": 79.92, "close": 79.93, "volume": 367.323, "quote_volume": 29359.77007, "trades": 117, "taker_buy_quote": 8389.85897}, {"ts": 1775538240000, "open": 79.93, "high": 79.93, "low": 79.87, "close": 79.88, "volume": 496.294, "quote_volume": 39650.94618, "trades": 176, "taker_buy_quote": 12786.59006}, {"ts": 1775538300000, "open": 79.88, "high": 79.88, "low": 79.86, "close": 79.87, "volume": 268.742, "quote_volume": 21464.83457, "trades": 147, "taker_buy_quote": 8229.70607}, {"ts": 1775538360000, "open": 79.87, "high": 79.88, "low": 79.86, "close": 79.87, "volume": 389.384, "quote_volume": 31100.48796, "trades": 127, "taker_buy_quote": 17997.46078}, {"ts": 1775538420000, "open": 79.88, "high": 79.88, "low": 79.83, "close": 79.83, "volume": 854.383, "quote_volume": 68224.0516, "trades": 154, "taker_buy_quote": 19968.7236}, {"ts": 1775538480000, "open": 79.83, "high": 79.89, "low": 79.83, "close": 79.88, "volume": 284.615, "quote_volume": 22727.56954, "trades": 237, "taker_buy_quote": 19939.84858}, {"ts": 1775538540000, "open": 79.88, "high": 79.9, "low": 79.88, "close": 79.89, "volume": 390.285, "quote_volume": 31182.57247, "trades": 121, "taker_buy_quote": 28303.30645}, {"ts": 1775538600000, "open": 79.9, "high": 79.92, "low": 79.89, "close": 79.91, "volume": 342.109, "quote_volume": 27336.37273, "trades": 149, "taker_buy_quote": 16403.86825}, {"ts": 1775538660000, "open": 79.91, "high": 79.92, "low": 79.9, "close": 79.91, "volume": 244.296, "quote_volume": 19521.32114, "trades": 83, "taker_buy_quote": 13180.00534}, {"ts": 1775538720000, "open": 79.91, "high": 79.92, "low": 79.84, "close": 79.85, "volume": 1066.223, "quote_volume": 85190.00592, "trades": 260, "taker_buy_quote": 5317.90317}, {"ts": 1775538780000, "open": 79.84, "high": 79.85, "low": 79.83, "close": 79.83, "volume": 1068.181, "quote_volume": 85283.94836, "trades": 118, "taker_buy_quote": 58411.76127}, {"ts": 1775538840000, "open": 79.83, "high": 79.83, "low": 79.8, "close": 79.8, "volume": 868.454, "quote_volume": 69313.53523, "trades": 175, "taker_buy_quote": 6280.71761}, {"ts": 1775538900000, "open": 79.8, "high": 79.8, "low": 79.73, "close": 79.73, "volume": 821.637, "quote_volume": 65534.97652, "trades": 325, "taker_buy_quote": 4577.99009}, {"ts": 1775538960000, "open": 79.74, "high": 79.86, "low": 79.66, "close": 79.85, "volume": 5058.085, "quote_volume": 403401.00617, "trades": 1002, "taker_buy_quote": 235917.1481}, {"ts": 1775539020000, "open": 79.85, "high": 79.89, "low": 79.82, "close": 79.89, "volume": 852.142, "quote_volume": 68037.76035, "trades": 275, "taker_buy_quote": 27986.51794}, {"ts": 1775539080000, "open": 79.89, "high": 79.91, "low": 79.87, "close": 79.9, "volume": 972.745, "quote_volume": 77708.15952, "trades": 419, "taker_buy_quote": 23998.63309}, {"ts": 1775539140000, "open": 79.89, "high": 79.94, "low": 79.86, "close": 79.86, "volume": 4347.201, "quote_volume": 347324.43303, "trades": 441, "taker_buy_quote": 96258.38557}, {"ts": 1775539200000, "open": 79.86, "high": 79.86, "low": 79.83, "close": 79.84, "volume": 659.028, "quote_volume": 52624.30692, "trades": 260, "taker_buy_quote": 27622.68416}, {"ts": 1775539260000, "open": 79.85, "high": 79.85, "low": 79.84, "close": 79.84, "volume": 162.665, "quote_volume": 12988.28448, "trades": 62, "taker_buy_quote": 8870.3768}, {"ts": 1775539320000, "open": 79.84, "high": 79.86, "low": 79.84, "close": 79.86, "volume": 329.348, "quote_volume": 26297.92161, "trades": 97, "taker_buy_quote": 16720.12404}, {"ts": 1775539380000, "open": 79.86, "high": 79.87, "low": 79.8, "close": 79.82, "volume": 941.557, "quote_volume": 75173.18913, "trades": 358, "taker_buy_quote": 28710.43931}, {"ts": 1775539440000, "open": 79.81, "high": 79.82, "low": 79.75, "close": 79.77, "volume": 551.686, "quote_volume": 44006.67874, "trades": 267, "taker_buy_quote": 35285.49287}, {"ts": 1775539500000, "open": 79.78, "high": 79.81, "low": 79.78, "close": 79.8, "volume": 420.837, "quote_volume": 33578.09799, "trades": 176, "taker_buy_quote": 30714.76702}, {"ts": 1775539560000, "open": 79.81, "high": 79.81, "low": 79.72, "close": 79.73, "volume": 690.216, "quote_volume": 55067.02578, "trades": 262, "taker_buy_quote": 9743.22782}, {"ts": 1775539620000, "open": 79.73, "high": 79.73, "low": 79.68, "close": 79.72, "volume": 618.173, "quote_volume": 49274.07866, "trades": 330, "taker_buy_quote": 35541.54077}, {"ts": 1775539680000, "open": 79.73, "high": 79.73, "low": 79.68, "close": 79.71, "volume": 999.368, "quote_volume": 79650.32109, "trades": 218, "taker_buy_quote": 41481.89536}, {"ts": 1775539740000, "open": 79.71, "high": 79.72, "low": 79.71, "close": 79.72, "volume": 71.049, "quote_volume": 5663.7089, "trades": 74, "taker_buy_quote": 4027.58144}, {"ts": 1775539800000, "open": 79.72, "high": 79.72, "low": 79.65, "close": 79.69, "volume": 1472.446, "quote_volume": 117354.368, "trades": 482, "taker_buy_quote": 24425.57421}, {"ts": 1775539860000, "open": 79.69, "high": 79.69, "low": 79.67, "close": 79.69, "volume": 759.866, "quote_volume": 60542.81136, "trades": 177, "taker_buy_quote": 14472.25238}, {"ts": 1775539920000, "open": 79.69, "high": 79.73, "low": 79.68, "close": 79.73, "volume": 342.079, "quote_volume": 27266.69136, "trades": 254, "taker_buy_quote": 26352.95632}, {"ts": 1775539980000, "open": 79.72, "high": 79.74, "low": 79.72, "close": 79.73, "volume": 432.975, "quote_volume": 34521.31149, "trades": 105, "taker_buy_quote": 12749.34207}, {"ts": 1775540040000, "open": 79.73, "high": 79.75, "low": 79.71, "close": 79.72, "volume": 579.592, "quote_volume": 46209.95893, "trades": 202, "taker_buy_quote": 14365.25188}, {"ts": 1775540100000, "open": 79.71, "high": 79.71, "low": 79.68, "close": 79.69, "volume": 680.857, "quote_volume": 54260.65858, "trades": 198, "taker_buy_quote": 13868.11376}, {"ts": 1775540160000, "open": 79.69, "high": 79.7, "low": 79.69, "close": 79.69, "volume": 533.7, "quote_volume": 42533.96765, "trades": 145, "taker_buy_quote": 27214.7605}, {"ts": 1775540220000, "open": 79.7, "high": 79.74, "low": 79.69, "close": 79.74, "volume": 1227.868, "quote_volume": 97863.94037, "trades": 237, "taker_buy_quote": 92331.31928}, {"ts": 1775540280000, "open": 79.74, "high": 79.78, "low": 79.73, "close": 79.78, "volume": 452.885, "quote_volume": 36124.45062, "trades": 302, "taker_buy_quote": 31423.89993}, {"ts": 1775540340000, "open": 79.78, "high": 79.8, "low": 79.78, "close": 79.78, "volume": 972.631, "quote_volume": 77606.15195, "trades": 248, "taker_buy_quote": 60741.8382}, {"ts": 1775540400000, "open": 79.78, "high": 79.81, "low": 79.77, "close": 79.77, "volume": 630.499, "quote_volume": 50305.51553, "trades": 233, "taker_buy_quote": 33446.0674}, {"ts": 1775540460000, "open": 79.78, "high": 79.78, "low": 79.75, "close": 79.75, "volume": 384.766, "quote_volume": 30690.30056, "trades": 77, "taker_buy_quote": 10041.00825}, {"ts": 1775540520000, "open": 79.76, "high": 79.76, "low": 79.58, "close": 79.6, "volume": 3464.587, "quote_volume": 275979.82634, "trades": 650, "taker_buy_quote": 66133.39024}, {"ts": 1775540580000, "open": 79.61, "high": 79.61, "low": 79.53, "close": 79.55, "volume": 8261.583, "quote_volume": 657499.12094, "trades": 782, "taker_buy_quote": 53146.51117}, {"ts": 1775540640000, "open": 79.55, "high": 79.58, "low": 79.5, "close": 79.53, "volume": 3487.473, "quote_volume": 277339.82281, "trades": 671, "taker_buy_quote": 83483.42338}, {"ts": 1775540700000, "open": 79.53, "high": 79.57, "low": 79.47, "close": 79.51, "volume": 10533.059, "quote_volume": 837571.31969, "trades": 1264, "taker_buy_quote": 356266.19461}, {"ts": 1775540760000, "open": 79.51, "high": 79.54, "low": 79.46, "close": 79.5, "volume": 4386.076, "quote_volume": 348657.6964, "trades": 807, "taker_buy_quote": 194464.25192}, {"ts": 1775540820000, "open": 79.49, "high": 79.53, "low": 79.46, "close": 79.53, "volume": 1236.581, "quote_volume": 98283.59513, "trades": 450, "taker_buy_quote": 34183.91798}, {"ts": 1775540880000, "open": 79.53, "high": 79.58, "low": 79.53, "close": 79.58, "volume": 169.109, "quote_volume": 13452.79615, "trades": 191, "taker_buy_quote": 11106.42234}, {"ts": 1775540940000, "open": 79.58, "high": 79.59, "low": 79.55, "close": 79.58, "volume": 804.104, "quote_volume": 63981.26462, "trades": 232, "taker_buy_quote": 10129.72148}, {"ts": 1775541000000, "open": 79.58, "high": 79.61, "low": 79.57, "close": 79.61, "volume": 1320.466, "quote_volume": 105100.08821, "trades": 322, "taker_buy_quote": 49283.26427}, {"ts": 1775541060000, "open": 79.62, "high": 79.64, "low": 79.62, "close": 79.64, "volume": 702.284, "quote_volume": 55922.21847, "trades": 147, "taker_buy_quote": 43860.10496}, {"ts": 1775541120000, "open": 79.64, "high": 79.65, "low": 79.57, "close": 79.57, "volume": 720.747, "quote_volume": 57385.13462, "trades": 251, "taker_buy_quote": 7314.09683}, {"ts": 1775541180000, "open": 79.56, "high": 79.57, "low": 79.52, "close": 79.52, "volume": 792.313, "quote_volume": 63024.30724, "trades": 233, "taker_buy_quote": 16074.41871}, {"ts": 1775541240000, "open": 79.51, "high": 79.52, "low": 79.5, "close": 79.51, "volume": 827.925, "quote_volume": 65826.50592, "trades": 117, "taker_buy_quote": 23415.57819}, {"ts": 1775541300000, "open": 79.52, "high": 79.52, "low": 79.46, "close": 79.47, "volume": 3041.768, "quote_volume": 241820.6917, "trades": 247, "taker_buy_quote": 4371.1866}, {"ts": 1775541360000, "open": 79.46, "high": 79.5, "low": 79.46, "close": 79.49, "volume": 1128.146, "quote_volume": 89655.35417, "trades": 161, "taker_buy_quote": 63199.39377}, {"ts": 1775541420000, "open": 79.5, "high": 79.53, "low": 79.48, "close": 79.51, "volume": 3433.515, "quote_volume": 272959.94785, "trades": 460, "taker_buy_quote": 202272.12327}, {"ts": 1775541480000, "open": 79.5, "high": 79.53, "low": 79.5, "close": 79.53, "volume": 1491.543, "quote_volume": 118600.83937, "trades": 137, "taker_buy_quote": 96547.06339}, {"ts": 1775541540000, "open": 79.52, "high": 79.62, "low": 79.52, "close": 79.61, "volume": 2882.111, "quote_volume": 229357.04729, "trades": 274, "taker_buy_quote": 201253.8001}, {"ts": 1775541600000, "open": 79.6, "high": 79.6, "low": 79.55, "close": 79.57, "volume": 518.394, "quote_volume": 41247.65988, "trades": 339, "taker_buy_quote": 25072.80071}, {"ts": 1775541660000, "open": 79.56, "high": 79.57, "low": 79.53, "close": 79.53, "volume": 533.308, "quote_volume": 42422.5244, "trades": 209, "taker_buy_quote": 17445.18179}, {"ts": 1775541720000, "open": 79.53, "high": 79.58, "low": 79.53, "close": 79.58, "volume": 672.054, "quote_volume": 53465.20111, "trades": 275, "taker_buy_quote": 36754.214}, {"ts": 1775541780000, "open": 79.57, "high": 79.61, "low": 79.56, "close": 79.6, "volume": 640.599, "quote_volume": 50984.6758, "trades": 230, "taker_buy_quote": 29499.65314}, {"ts": 1775541840000, "open": 79.59, "high": 79.59, "low": 79.55, "close": 79.55, "volume": 529.038, "quote_volume": 42095.88218, "trades": 176, "taker_buy_quote": 1967.95165}, {"ts": 1775541900000, "open": 79.56, "high": 79.56, "low": 79.55, "close": 79.55, "volume": 208.233, "quote_volume": 16565.99642, "trades": 120, "taker_buy_quote": 8679.56852}, {"ts": 1775541960000, "open": 79.55, "high": 79.59, "low": 79.53, "close": 79.58, "volume": 444.299, "quote_volume": 35348.28902, "trades": 259, "taker_buy_quote": 30738.75783}, {"ts": 1775542020000, "open": 79.57, "high": 79.59, "low": 79.57, "close": 79.57, "volume": 236.275, "quote_volume": 18801.17316, "trades": 182, "taker_buy_quote": 1885.62626}, {"ts": 1775542080000, "open": 79.56, "high": 79.61, "low": 79.54, "close": 79.61, "volume": 900.214, "quote_volume": 71622.72926, "trades": 333, "taker_buy_quote": 35603.08854}, {"ts": 1775542140000, "open": 79.61, "high": 79.61, "low": 79.44, "close": 79.47, "volume": 3123.934, "quote_volume": 248404.22443, "trades": 706, "taker_buy_quote": 134315.26555}, {"ts": 1775542200000, "open": 79.46, "high": 79.52, "low": 79.45, "close": 79.48, "volume": 1788.95, "quote_volume": 142219.91714, "trades": 549, "taker_buy_quote": 45125.55782}, {"ts": 1775542260000, "open": 79.48, "high": 79.48, "low": 79.4, "close": 79.45, "volume": 1945.91, "quote_volume": 154555.05066, "trades": 664, "taker_buy_quote": 89877.33999}, {"ts": 1775542320000, "open": 79.45, "high": 79.46, "low": 79.4, "close": 79.42, "volume": 810.023, "quote_volume": 64336.26368, "trades": 319, "taker_buy_quote": 29448.78266}, {"ts": 1775542380000, "open": 79.41, "high": 79.42, "low": 79.39, "close": 79.41, "volume": 1303.508, "quote_volume": 103500.74901, "trades": 322, "taker_buy_quote": 28993.76988}, {"ts": 1775542440000, "open": 79.41, "high": 79.42, "low": 79.39, "close": 79.4, "volume": 344.14, "quote_volume": 27325.5506, "trades": 159, "taker_buy_quote": 5974.21703}, {"ts": 1775542500000, "open": 79.4, "high": 79.4, "low": 79.31, "close": 79.35, "volume": 4329.282, "quote_volume": 343492.79405, "trades": 1057, "taker_buy_quote": 106578.48812}, {"ts": 1775542560000, "open": 79.34, "high": 79.36, "low": 79.34, "close": 79.36, "volume": 449.56, "quote_volume": 35674.8799, "trades": 174, "taker_buy_quote": 31402.46472}, {"ts": 1775542620000, "open": 79.35, "high": 79.4, "low": 79.35, "close": 79.4, "volume": 605.578, "quote_volume": 48068.42618, "trades": 224, "taker_buy_quote": 42715.16273}, {"ts": 1775542680000, "open": 79.39, "high": 79.39, "low": 79.33, "close": 79.35, "volume": 1395.201, "quote_volume": 110704.29959, "trades": 310, "taker_buy_quote": 39675.91263}, {"ts": 1775542740000, "open": 79.36, "high": 79.38, "low": 79.33, "close": 79.37, "volume": 225.839, "quote_volume": 17919.02744, "trades": 247, "taker_buy_quote": 15787.90576}, {"ts": 1775542800000, "open": 79.37, "high": 79.41, "low": 79.36, "close": 79.37, "volume": 1147.748, "quote_volume": 91119.93896, "trades": 474, "taker_buy_quote": 46055.76144}, {"ts": 1775542860000, "open": 79.36, "high": 79.36, "low": 79.32, "close": 79.36, "volume": 597.396, "quote_volume": 47402.23837, "trades": 271, "taker_buy_quote": 18721.73342}, {"ts": 1775542920000, "open": 79.35, "high": 79.39, "low": 79.34, "close": 79.34, "volume": 737.51, "quote_volume": 58527.62188, "trades": 223, "taker_buy_quote": 15878.94962}, {"ts": 1775542980000, "open": 79.34, "high": 79.39, "low": 79.34, "close": 79.39, "volume": 325.495, "quote_volume": 25832.35028, "trades": 228, "taker_buy_quote": 12979.86177}, {"ts": 1775543040000, "open": 79.39, "high": 79.48, "low": 79.39, "close": 79.48, "volume": 2115.482, "quote_volume": 168055.34724, "trades": 583, "taker_buy_quote": 147975.631}, {"ts": 1775543100000, "open": 79.48, "high": 79.56, "low": 79.47, "close": 79.49, "volume": 837.92, "quote_volume": 66625.64216, "trades": 532, "taker_buy_quote": 33214.71715}, {"ts": 1775543160000, "open": 79.5, "high": 79.52, "low": 79.48, "close": 79.51, "volume": 3109.202, "quote_volume": 247180.26344, "trades": 318, "taker_buy_quote": 214922.66824}, {"ts": 1775543220000, "open": 79.51, "high": 79.52, "low": 79.51, "close": 79.51, "volume": 141.323, "quote_volume": 11237.00237, "trades": 36, "taker_buy_quote": 3265.40928}, {"ts": 1775543280000, "open": 79.51, "high": 79.52, "low": 79.49, "close": 79.52, "volume": 627.023, "quote_volume": 49854.21491, "trades": 164, "taker_buy_quote": 3747.92102}, {"ts": 1775543340000, "open": 79.52, "high": 79.58, "low": 79.52, "close": 79.58, "volume": 3665.587, "quote_volume": 291572.24445, "trades": 414, "taker_buy_quote": 110761.41437}, {"ts": 1775543400000, "open": 79.58, "high": 79.59, "low": 79.53, "close": 79.55, "volume": 785.115, "quote_volume": 62463.47403, "trades": 379, "taker_buy_quote": 25874.15034}, {"ts": 1775543460000, "open": 79.55, "high": 79.58, "low": 79.55, "close": 79.58, "volume": 231.12, "quote_volume": 18388.9454, "trades": 75, "taker_buy_quote": 15525.17452}, {"ts": 1775543520000, "open": 79.58, "high": 79.58, "low": 79.48, "close": 79.49, "volume": 774.457, "quote_volume": 61593.21886, "trades": 371, "taker_buy_quote": 15702.42199}, {"ts": 1775543580000, "open": 79.5, "high": 79.54, "low": 79.49, "close": 79.5, "volume": 506.333, "quote_volume": 40259.27791, "trades": 265, "taker_buy_quote": 10343.79915}, {"ts": 1775543640000, "open": 79.49, "high": 79.51, "low": 79.48, "close": 79.5, "volume": 324.375, "quote_volume": 25785.83519, "trades": 187, "taker_buy_quote": 12865.59349}, {"ts": 1775543700000, "open": 79.49, "high": 79.52, "low": 79.48, "close": 79.49, "volume": 704.678, "quote_volume": 56025.51792, "trades": 328, "taker_buy_quote": 31481.33726}, {"ts": 1775543760000, "open": 79.49, "high": 79.54, "low": 79.49, "close": 79.54, "volume": 456.259, "quote_volume": 36276.67068, "trades": 222, "taker_buy_quote": 18663.39653}, {"ts": 1775543820000, "open": 79.54, "high": 79.58, "low": 79.53, "close": 79.56, "volume": 740.151, "quote_volume": 58893.8797, "trades": 350, "taker_buy_quote": 38629.79934}, {"ts": 1775543880000, "open": 79.55, "high": 79.62, "low": 79.55, "close": 79.62, "volume": 596.422, "quote_volume": 47468.25991, "trades": 289, "taker_buy_quote": 39310.14147}, {"ts": 1775543940000, "open": 79.63, "high": 79.63, "low": 79.58, "close": 79.58, "volume": 356.833, "quote_volume": 28405.90288, "trades": 238, "taker_buy_quote": 7709.74232}, {"ts": 1775544000000, "open": 79.59, "high": 79.63, "low": 79.56, "close": 79.61, "volume": 742.988, "quote_volume": 59142.28026, "trades": 374, "taker_buy_quote": 45907.29368}, {"ts": 1775544060000, "open": 79.61, "high": 79.65, "low": 79.44, "close": 79.48, "volume": 11256.619, "quote_volume": 895260.98528, "trades": 1157, "taker_buy_quote": 345868.36083}, {"ts": 1775544120000, "open": 79.47, "high": 79.48, "low": 79.43, "close": 79.47, "volume": 1808.782, "quote_volume": 143714.63545, "trades": 517, "taker_buy_quote": 91659.7766}, {"ts": 1775544180000, "open": 79.48, "high": 79.52, "low": 79.47, "close": 79.51, "volume": 162.34, "quote_volume": 12906.35534, "trades": 183, "taker_buy_quote": 7908.94317}, {"ts": 1775544240000, "open": 79.51, "high": 79.53, "low": 79.46, "close": 79.52, "volume": 1143.381, "quote_volume": 90912.81266, "trades": 341, "taker_buy_quote": 82963.5297}, {"ts": 1775544300000, "open": 79.53, "high": 79.57, "low": 79.5, "close": 79.51, "volume": 1734.647, "quote_volume": 137984.43792, "trades": 353, "taker_buy_quote": 74395.14907}, {"ts": 1775544360000, "open": 79.5, "high": 79.53, "low": 79.48, "close": 79.53, "volume": 997.626, "quote_volume": 79306.20342, "trades": 303, "taker_buy_quote": 51767.56791}, {"ts": 1775544420000, "open": 79.53, "high": 79.55, "low": 79.52, "close": 79.53, "volume": 132.159, "quote_volume": 10511.44953, "trades": 113, "taker_buy_quote": 3988.81983}, {"ts": 1775544480000, "open": 79.53, "high": 79.54, "low": 79.5, "close": 79.51, "volume": 378.223, "quote_volume": 30074.6961, "trades": 116, "taker_buy_quote": 11960.44109}, {"ts": 1775544540000, "open": 79.52, "high": 79.54, "low": 79.5, "close": 79.53, "volume": 317.035, "quote_volume": 25210.53544, "trades": 191, "taker_buy_quote": 17257.28241}, {"ts": 1775544600000, "open": 79.54, "high": 79.57, "low": 79.53, "close": 79.55, "volume": 378.632, "quote_volume": 30114.61404, "trades": 164, "taker_buy_quote": 7048.41045}, {"ts": 1775544660000, "open": 79.56, "high": 79.58, "low": 79.55, "close": 79.56, "volume": 197.539, "quote_volume": 15717.16023, "trades": 163, "taker_buy_quote": 11110.42088}, {"ts": 1775544720000, "open": 79.57, "high": 79.6, "low": 79.55, "close": 79.56, "volume": 1196.662, "quote_volume": 95217.94851, "trades": 315, "taker_buy_quote": 70363.66721}, {"ts": 1775544780000, "open": 79.56, "high": 79.57, "low": 79.55, "close": 79.57, "volume": 221.217, "quote_volume": 17600.36013, "trades": 201, "taker_buy_quote": 14962.68667}, {"ts": 1775544840000, "open": 79.57, "high": 79.57, "low": 79.56, "close": 79.57, "volume": 294.344, "quote_volume": 23420.8395, "trades": 41, "taker_buy_quote": 22525.15302}, {"ts": 1775544900000, "open": 79.56, "high": 79.57, "low": 79.54, "close": 79.56, "volume": 2671.041, "quote_volume": 212500.53928, "trades": 269, "taker_buy_quote": 21303.79161}, {"ts": 1775544960000, "open": 79.56, "high": 79.56, "low": 79.55, "close": 79.56, "volume": 102.779, "quote_volume": 8176.88327, "trades": 50, "taker_buy_quote": 6474.75192}, {"ts": 1775545020000, "open": 79.56, "high": 79.59, "low": 79.55, "close": 79.55, "volume": 2820.504, "quote_volume": 224422.95091, "trades": 407, "taker_buy_quote": 157839.47935}, {"ts": 1775545080000, "open": 79.55, "high": 79.55, "low": 79.53, "close": 79.54, "volume": 446.919, "quote_volume": 35550.61668, "trades": 118, "taker_buy_quote": 11928.42085}, {"ts": 1775545140000, "open": 79.53, "high": 79.55, "low": 79.53, "close": 79.53, "volume": 921.039, "quote_volume": 73258.91531, "trades": 111, "taker_buy_quote": 22709.24891}, {"ts": 1775545200000, "open": 79.54, "high": 79.55, "low": 79.47, "close": 79.47, "volume": 936.489, "quote_volume": 74460.49532, "trades": 304, "taker_buy_quote": 23754.46985}, {"ts": 1775545260000, "open": 79.47, "high": 79.52, "low": 79.45, "close": 79.51, "volume": 922.157, "quote_volume": 73295.28319, "trades": 453, "taker_buy_quote": 67423.59597}, {"ts": 1775545320000, "open": 79.52, "high": 79.55, "low": 79.51, "close": 79.54, "volume": 321.988, "quote_volume": 25608.70131, "trades": 181, "taker_buy_quote": 20077.94237}, {"ts": 1775545380000, "open": 79.53, "high": 79.54, "low": 79.5, "close": 79.5, "volume": 452.992, "quote_volume": 36024.97222, "trades": 240, "taker_buy_quote": 30829.4579}, {"ts": 1775545440000, "open": 79.51, "high": 79.51, "low": 79.49, "close": 79.5, "volume": 706.017, "quote_volume": 56134.39111, "trades": 131, "taker_buy_quote": 51183.54121}, {"ts": 1775545500000, "open": 79.51, "high": 79.52, "low": 79.48, "close": 79.48, "volume": 918.916, "quote_volume": 73060.14152, "trades": 266, "taker_buy_quote": 53923.00999}, {"ts": 1775545560000, "open": 79.48, "high": 79.48, "low": 79.46, "close": 79.47, "volume": 1239.965, "quote_volume": 98529.53459, "trades": 130, "taker_buy_quote": 95634.85457}, {"ts": 1775545620000, "open": 79.47, "high": 79.48, "low": 79.46, "close": 79.47, "volume": 522.004, "quote_volume": 41484.66055, "trades": 254, "taker_buy_quote": 35832.57117}, {"ts": 1775545680000, "open": 79.48, "high": 79.52, "low": 79.46, "close": 79.47, "volume": 1499.068, "quote_volume": 119177.12203, "trades": 438, "taker_buy_quote": 44722.25476}, {"ts": 1775545740000, "open": 79.47, "high": 79.58, "low": 79.47, "close": 79.55, "volume": 3331.762, "quote_volume": 264997.93076, "trades": 534, "taker_buy_quote": 99721.55673}, {"ts": 1775545800000, "open": 79.55, "high": 79.6, "low": 79.55, "close": 79.59, "volume": 1094.266, "quote_volume": 87079.63662, "trades": 339, "taker_buy_quote": 69211.82822}, {"ts": 1775545860000, "open": 79.6, "high": 79.63, "low": 79.55, "close": 79.56, "volume": 26193.893, "quote_volume": 2084989.87357, "trades": 1586, "taker_buy_quote": 135955.69512}, {"ts": 1775545920000, "open": 79.56, "high": 79.65, "low": 79.56, "close": 79.63, "volume": 2136.613, "quote_volume": 170097.0588, "trades": 534, "taker_buy_quote": 152365.36737}, {"ts": 1775545980000, "open": 79.63, "high": 79.67, "low": 79.62, "close": 79.67, "volume": 609.159, "quote_volume": 48516.62047, "trades": 255, "taker_buy_quote": 47309.05594}, {"ts": 1775546040000, "open": 79.68, "high": 79.68, "low": 79.66, "close": 79.66, "volume": 458.051, "quote_volume": 36492.6554, "trades": 192, "taker_buy_quote": 26353.02577}, {"ts": 1775546100000, "open": 79.66, "high": 79.69, "low": 79.65, "close": 79.69, "volume": 964.888, "quote_volume": 76872.70829, "trades": 304, "taker_buy_quote": 57330.80754}, {"ts": 1775546160000, "open": 79.68, "high": 79.8, "low": 79.68, "close": 79.71, "volume": 1773.883, "quote_volume": 141430.50258, "trades": 632, "taker_buy_quote": 76595.00533}, {"ts": 1775546220000, "open": 79.7, "high": 79.74, "low": 79.7, "close": 79.74, "volume": 203.849, "quote_volume": 16251.13319, "trades": 224, "taker_buy_quote": 12172.71525}, {"ts": 1775546280000, "open": 79.73, "high": 79.8, "low": 79.7, "close": 79.77, "volume": 7757.047, "quote_volume": 618627.18338, "trades": 905, "taker_buy_quote": 575684.74085}, {"ts": 1775546340000, "open": 79.76, "high": 79.76, "low": 79.7, "close": 79.73, "volume": 1276.623, "quote_volume": 101781.86388, "trades": 302, "taker_buy_quote": 83966.78399}, {"ts": 1775546400000, "open": 79.72, "high": 79.73, "low": 79.7, "close": 79.71, "volume": 479.617, "quote_volume": 38236.94287, "trades": 195, "taker_buy_quote": 29260.757}, {"ts": 1775546460000, "open": 79.7, "high": 79.79, "low": 79.7, "close": 79.74, "volume": 6904.431, "quote_volume": 550704.02147, "trades": 940, "taker_buy_quote": 488859.03393}, {"ts": 1775546520000, "open": 79.75, "high": 79.81, "low": 79.73, "close": 79.81, "volume": 525.582, "quote_volume": 41920.24942, "trades": 371, "taker_buy_quote": 39776.26068}, {"ts": 1775546580000, "open": 79.81, "high": 79.84, "low": 79.8, "close": 79.81, "volume": 523.176, "quote_volume": 41759.20107, "trades": 294, "taker_buy_quote": 27027.93071}, {"ts": 1775546640000, "open": 79.82, "high": 79.87, "low": 79.81, "close": 79.86, "volume": 443.918, "quote_volume": 35444.97642, "trades": 271, "taker_buy_quote": 24310.50903}, {"ts": 1775546700000, "open": 79.87, "high": 79.93, "low": 79.86, "close": 79.93, "volume": 1135.702, "quote_volume": 90740.57008, "trades": 616, "taker_buy_quote": 74472.58958}, {"ts": 1775546760000, "open": 79.94, "high": 79.94, "low": 79.75, "close": 79.77, "volume": 8231.738, "quote_volume": 657213.63528, "trades": 976, "taker_buy_quote": 163846.56772}, {"ts": 1775546820000, "open": 79.77, "high": 79.77, "low": 79.7, "close": 79.71, "volume": 895.937, "quote_volume": 71442.83095, "trades": 338, "taker_buy_quote": 33274.53111}, {"ts": 1775546880000, "open": 79.7, "high": 79.73, "low": 79.7, "close": 79.72, "volume": 252.167, "quote_volume": 20101.51211, "trades": 163, "taker_buy_quote": 15339.01631}, {"ts": 1775546940000, "open": 79.72, "high": 79.74, "low": 79.71, "close": 79.71, "volume": 704.208, "quote_volume": 56141.10868, "trades": 192, "taker_buy_quote": 40321.13885}, {"ts": 1775547000000, "open": 79.72, "high": 79.75, "low": 79.68, "close": 79.75, "volume": 2279.712, "quote_volume": 181713.42781, "trades": 419, "taker_buy_quote": 154661.90502}, {"ts": 1775547060000, "open": 79.75, "high": 79.84, "low": 79.75, "close": 79.81, "volume": 2891.813, "quote_volume": 230752.58724, "trades": 423, "taker_buy_quote": 191594.41293}, {"ts": 1775547120000, "open": 79.81, "high": 79.89, "low": 79.8, "close": 79.86, "volume": 871.971, "quote_volume": 69607.29126, "trades": 384, "taker_buy_quote": 60024.6364}, {"ts": 1775547180000, "open": 79.86, "high": 79.86, "low": 79.82, "close": 79.84, "volume": 485.34, "quote_volume": 38747.33191, "trades": 222, "taker_buy_quote": 21772.28126}, {"ts": 1775547240000, "open": 79.84, "high": 79.84, "low": 79.81, "close": 79.82, "volume": 128.632, "quote_volume": 10268.74749, "trades": 96, "taker_buy_quote": 8171.63543}, {"ts": 1775547300000, "open": 79.82, "high": 79.82, "low": 79.76, "close": 79.81, "volume": 1261.666, "quote_volume": 100672.8863, "trades": 358, "taker_buy_quote": 24098.25342}, {"ts": 1775547360000, "open": 79.81, "high": 79.81, "low": 79.78, "close": 79.79, "volume": 1035.148, "quote_volume": 82594.00873, "trades": 164, "taker_buy_quote": 19886.49713}, {"ts": 1775547420000, "open": 79.79, "high": 79.79, "low": 79.74, "close": 79.75, "volume": 351.674, "quote_volume": 28053.98972, "trades": 154, "taker_buy_quote": 5799.12669}, {"ts": 1775547480000, "open": 79.75, "high": 79.75, "low": 79.73, "close": 79.74, "volume": 610.423, "quote_volume": 48675.2191, "trades": 197, "taker_buy_quote": 7235.82816}, {"ts": 1775547540000, "open": 79.74, "high": 79.77, "low": 79.73, "close": 79.76, "volume": 461.331, "quote_volume": 36792.57938, "trades": 199, "taker_buy_quote": 9953.46549}, {"ts": 1775547600000, "open": 79.76, "high": 79.79, "low": 79.75, "close": 79.79, "volume": 167.68, "quote_volume": 13377.88183, "trades": 156, "taker_buy_quote": 11133.4629}, {"ts": 1775547660000, "open": 79.79, "high": 79.81, "low": 79.78, "close": 79.81, "volume": 225.345, "quote_volume": 17980.30575, "trades": 141, "taker_buy_quote": 16618.17372}, {"ts": 1775547720000, "open": 79.81, "high": 79.82, "low": 79.8, "close": 79.82, "volume": 149.529, "quote_volume": 11933.66625, "trades": 96, "taker_buy_quote": 7916.45048}, {"ts": 1775547780000, "open": 79.82, "high": 79.83, "low": 79.81, "close": 79.82, "volume": 173.069, "quote_volume": 13814.04067, "trades": 111, "taker_buy_quote": 9544.66386}, {"ts": 1775547840000, "open": 79.83, "high": 79.83, "low": 79.82, "close": 79.82, "volume": 103.26, "quote_volume": 8242.9278, "trades": 81, "taker_buy_quote": 5704.6518}, {"ts": 1775547900000, "open": 79.83, "high": 79.83, "low": 79.8, "close": 79.8, "volume": 337.706, "quote_volume": 26954.18908, "trades": 145, "taker_buy_quote": 6953.59762}, {"ts": 1775547960000, "open": 79.81, "high": 79.81, "low": 79.76, "close": 79.78, "volume": 990.785, "quote_volume": 79044.66545, "trades": 292, "taker_buy_quote": 27768.22141}, {"ts": 1775548020000, "open": 79.78, "high": 79.8, "low": 79.76, "close": 79.8, "volume": 657.559, "quote_volume": 52456.8477, "trades": 211, "taker_buy_quote": 41086.95365}, {"ts": 1775548080000, "open": 79.81, "high": 79.84, "low": 79.8, "close": 79.83, "volume": 1498.256, "quote_volume": 119586.67549, "trades": 215, "taker_buy_quote": 102600.40494}, {"ts": 1775548140000, "open": 79.84, "high": 79.84, "low": 79.81, "close": 79.81, "volume": 103.566, "quote_volume": 8266.97656, "trades": 112, "taker_buy_quote": 3587.52422}, {"ts": 1775548200000, "open": 79.81, "high": 79.84, "low": 79.81, "close": 79.84, "volume": 136.647, "quote_volume": 10907.41449, "trades": 112, "taker_buy_quote": 6021.80986}, {"ts": 1775548260000, "open": 79.84, "high": 79.84, "low": 79.82, "close": 79.82, "volume": 272.615, "quote_volume": 21764.33075, "trades": 128, "taker_buy_quote": 17470.34144}, {"ts": 1775548320000, "open": 79.82, "high": 79.82, "low": 79.8, "close": 79.82, "volume": 405.154, "quote_volume": 32336.95799, "trades": 128, "taker_buy_quote": 22485.21122}, {"ts": 1775548380000, "open": 79.82, "high": 79.86, "low": 79.81, "close": 79.86, "volume": 866.561, "quote_volume": 69181.91601, "trades": 239, "taker_buy_quote": 67033.97026}, {"ts": 1775548440000, "open": 79.86, "high": 79.88, "low": 79.85, "close": 79.87, "volume": 1613.357, "quote_volume": 128845.09279, "trades": 233, "taker_buy_quote": 116468.81957}, {"ts": 1775548500000, "open": 79.87, "high": 79.92, "low": 79.86, "close": 79.88, "volume": 2248.902, "quote_volume": 179650.35228, "trades": 350, "taker_buy_quote": 165230.14903}, {"ts": 1775548560000, "open": 79.89, "high": 79.9, "low": 79.88, "close": 79.89, "volume": 907.133, "quote_volume": 72470.86606, "trades": 126, "taker_buy_quote": 72117.3058}, {"ts": 1775548620000, "open": 79.9, "high": 79.9, "low": 79.86, "close": 79.86, "volume": 4039.931, "quote_volume": 322749.82185, "trades": 191, "taker_buy_quote": 8189.14001}, {"ts": 1775548680000, "open": 79.87, "high": 79.87, "low": 79.85, "close": 79.86, "volume": 582.447, "quote_volume": 46514.97731, "trades": 145, "taker_buy_quote": 21350.10127}, {"ts": 1775548740000, "open": 79.86, "high": 79.88, "low": 79.83, "close": 79.87, "volume": 829.181, "quote_volume": 66222.32638, "trades": 254, "taker_buy_quote": 39434.30204}, {"ts": 1775548800000, "open": 79.87, "high": 79.88, "low": 79.82, "close": 79.82, "volume": 868.2, "quote_volume": 69329.48973, "trades": 344, "taker_buy_quote": 32984.78457}, {"ts": 1775548860000, "open": 79.83, "high": 79.92, "low": 79.82, "close": 79.92, "volume": 1632.744, "quote_volume": 130430.62669, "trades": 373, "taker_buy_quote": 124844.6831}, {"ts": 1775548920000, "open": 79.93, "high": 80.2, "low": 79.93, "close": 80.06, "volume": 7642.052, "quote_volume": 611947.24221, "trades": 2983, "taker_buy_quote": 294115.09731}, {"ts": 1775548980000, "open": 80.06, "high": 80.1, "low": 79.95, "close": 80.0, "volume": 4383.05, "quote_volume": 350791.74831, "trades": 961, "taker_buy_quote": 227668.07672}, {"ts": 1775549040000, "open": 80.0, "high": 80.0, "low": 79.96, "close": 79.98, "volume": 788.389, "quote_volume": 63049.76585, "trades": 322, "taker_buy_quote": 17690.59039}, {"ts": 1775549100000, "open": 79.98, "high": 79.99, "low": 79.95, "close": 79.96, "volume": 404.586, "quote_volume": 32351.78094, "trades": 229, "taker_buy_quote": 8672.6065}, {"ts": 1775549160000, "open": 79.96, "high": 79.99, "low": 79.94, "close": 79.98, "volume": 656.226, "quote_volume": 52471.08069, "trades": 280, "taker_buy_quote": 39196.58432}, {"ts": 1775549220000, "open": 79.98, "high": 80.03, "low": 79.98, "close": 80.03, "volume": 362.925, "quote_volume": 29033.74427, "trades": 151, "taker_buy_quote": 17155.0507}, {"ts": 1775549280000, "open": 80.03, "high": 80.03, "low": 79.98, "close": 79.99, "volume": 496.885, "quote_volume": 39752.83025, "trades": 302, "taker_buy_quote": 18006.10415}, {"ts": 1775549340000, "open": 79.99, "high": 80.04, "low": 79.98, "close": 80.04, "volume": 1759.538, "quote_volume": 140806.89909, "trades": 397, "taker_buy_quote": 111056.03068}, {"ts": 1775549400000, "open": 80.03, "high": 80.07, "low": 80.03, "close": 80.07, "volume": 1019.478, "quote_volume": 81609.60256, "trades": 297, "taker_buy_quote": 40037.43097}, {"ts": 1775549460000, "open": 80.07, "high": 80.17, "low": 80.07, "close": 80.16, "volume": 2751.95, "quote_volume": 220462.66545, "trades": 437, "taker_buy_quote": 167093.01892}, {"ts": 1775549520000, "open": 80.17, "high": 80.21, "low": 80.13, "close": 80.13, "volume": 1010.702, "quote_volume": 81046.71504, "trades": 404, "taker_buy_quote": 43981.60479}, {"ts": 1775549580000, "open": 80.13, "high": 80.13, "low": 80.1, "close": 80.1, "volume": 1060.979, "quote_volume": 84999.52162, "trades": 285, "taker_buy_quote": 18157.56451}, {"ts": 1775549640000, "open": 80.1, "high": 80.1, "low": 80.06, "close": 80.07, "volume": 1313.915, "quote_volume": 105221.84682, "trades": 386, "taker_buy_quote": 22664.20528}, {"ts": 1775549700000, "open": 80.07, "high": 80.09, "low": 80.03, "close": 80.08, "volume": 1566.235, "quote_volume": 125381.77777, "trades": 412, "taker_buy_quote": 101184.64167}, {"ts": 1775549760000, "open": 80.09, "high": 80.11, "low": 80.08, "close": 80.08, "volume": 786.931, "quote_volume": 63028.09281, "trades": 300, "taker_buy_quote": 10029.29899}, {"ts": 1775549820000, "open": 80.09, "high": 80.11, "low": 80.05, "close": 80.05, "volume": 5349.406, "quote_volume": 428426.95054, "trades": 485, "taker_buy_quote": 129512.50062}, {"ts": 1775549880000, "open": 80.04, "high": 80.05, "low": 80.01, "close": 80.04, "volume": 252.801, "quote_volume": 20231.80857, "trades": 237, "taker_buy_quote": 9625.47365}, {"ts": 1775549940000, "open": 80.05, "high": 80.18, "low": 80.05, "close": 80.18, "volume": 1838.485, "quote_volume": 147271.43956, "trades": 404, "taker_buy_quote": 136613.76739}, {"ts": 1775550000000, "open": 80.19, "high": 80.21, "low": 80.17, "close": 80.21, "volume": 1551.36, "quote_volume": 124405.40754, "trades": 475, "taker_buy_quote": 78533.38608}, {"ts": 1775550060000, "open": 80.22, "high": 80.23, "low": 80.18, "close": 80.21, "volume": 1254.482, "quote_volume": 100622.15894, "trades": 511, "taker_buy_quote": 78247.04355}, {"ts": 1775550120000, "open": 80.21, "high": 80.25, "low": 80.21, "close": 80.21, "volume": 2136.542, "quote_volume": 171435.60715, "trades": 427, "taker_buy_quote": 133694.85236}, {"ts": 1775550180000, "open": 80.22, "high": 80.29, "low": 80.21, "close": 80.27, "volume": 737.415, "quote_volume": 59183.07273, "trades": 591, "taker_buy_quote": 37615.2341}, {"ts": 1775550240000, "open": 80.28, "high": 80.35, "low": 80.26, "close": 80.35, "volume": 2104.158, "quote_volume": 168977.34361, "trades": 890, "taker_buy_quote": 125822.32303}, {"ts": 1775550300000, "open": 80.35, "high": 80.36, "low": 80.13, "close": 80.15, "volume": 12314.599, "quote_volume": 987686.97144, "trades": 1513, "taker_buy_quote": 150177.13461}, {"ts": 1775550360000, "open": 80.15, "high": 80.16, "low": 80.11, "close": 80.15, "volume": 2384.26, "quote_volume": 191062.152, "trades": 379, "taker_buy_quote": 155336.01486}, {"ts": 1775550420000, "open": 80.15, "high": 80.15, "low": 80.1, "close": 80.11, "volume": 1413.645, "quote_volume": 113277.92032, "trades": 283, "taker_buy_quote": 54684.8225}, {"ts": 1775550480000, "open": 80.11, "high": 80.21, "low": 80.06, "close": 80.17, "volume": 7682.562, "quote_volume": 615579.43786, "trades": 765, "taker_buy_quote": 494698.73705}, {"ts": 1775550540000, "open": 80.18, "high": 80.19, "low": 80.13, "close": 80.14, "volume": 752.33, "quote_volume": 60310.55853, "trades": 378, "taker_buy_quote": 28001.78903}, {"ts": 1775550600000, "open": 80.15, "high": 80.2, "low": 80.13, "close": 80.17, "volume": 366.164, "quote_volume": 29354.48253, "trades": 403, "taker_buy_quote": 15401.56334}, {"ts": 1775550660000, "open": 80.17, "high": 80.21, "low": 80.16, "close": 80.18, "volume": 478.602, "quote_volume": 38376.33609, "trades": 304, "taker_buy_quote": 23811.4289}, {"ts": 1775550720000, "open": 80.19, "high": 80.26, "low": 80.18, "close": 80.2, "volume": 1298.17, "quote_volume": 104144.2545, "trades": 691, "taker_buy_quote": 47802.79546}, {"ts": 1775550780000, "open": 80.19, "high": 80.2, "low": 80.1, "close": 80.1, "volume": 809.541, "quote_volume": 64900.65448, "trades": 461, "taker_buy_quote": 38227.51802}, {"ts": 1775550840000, "open": 80.11, "high": 80.12, "low": 80.09, "close": 80.1, "volume": 348.762, "quote_volume": 27936.89848, "trades": 230, "taker_buy_quote": 16868.08225}, {"ts": 1775550900000, "open": 80.1, "high": 80.12, "low": 80.05, "close": 80.06, "volume": 1251.69, "quote_volume": 100249.95613, "trades": 483, "taker_buy_quote": 42903.15686}, {"ts": 1775550960000, "open": 80.06, "high": 80.09, "low": 80.04, "close": 80.05, "volume": 1292.569, "quote_volume": 103484.58077, "trades": 376, "taker_buy_quote": 85701.33359}, {"ts": 1775551020000, "open": 80.04, "high": 80.07, "low": 80.02, "close": 80.07, "volume": 2681.672, "quote_volume": 214657.53105, "trades": 452, "taker_buy_quote": 187342.22866}, {"ts": 1775551080000, "open": 80.07, "high": 80.13, "low": 80.07, "close": 80.12, "volume": 632.596, "quote_volume": 50668.28134, "trades": 245, "taker_buy_quote": 39822.57375}, {"ts": 1775551140000, "open": 80.11, "high": 80.12, "low": 80.11, "close": 80.11, "volume": 82.874, "quote_volume": 6639.14854, "trades": 113, "taker_buy_quote": 1743.306}, {"ts": 1775551200000, "open": 80.12, "high": 80.12, "low": 80.09, "close": 80.09, "volume": 3660.582, "quote_volume": 293195.59377, "trades": 338, "taker_buy_quote": 25290.36248}, {"ts": 1775551260000, "open": 80.09, "high": 80.1, "low": 80.04, "close": 80.05, "volume": 2226.668, "quote_volume": 178283.60972, "trades": 372, "taker_buy_quote": 44561.36658}, {"ts": 1775551320000, "open": 80.04, "high": 80.07, "low": 80.03, "close": 80.05, "volume": 825.002, "quote_volume": 66038.62046, "trades": 211, "taker_buy_quote": 48485.58932}, {"ts": 1775551380000, "open": 80.05, "high": 80.11, "low": 80.05, "close": 80.11, "volume": 1257.313, "quote_volume": 100698.14229, "trades": 263, "taker_buy_quote": 86660.13195}, {"ts": 1775551440000, "open": 80.11, "high": 80.17, "low": 80.11, "close": 80.15, "volume": 1714.129, "quote_volume": 137345.67204, "trades": 464, "taker_buy_quote": 125207.49121}, {"ts": 1775551500000, "open": 80.14, "high": 80.18, "low": 80.14, "close": 80.15, "volume": 951.651, "quote_volume": 76282.14953, "trades": 394, "taker_buy_quote": 66374.69313}, {"ts": 1775551560000, "open": 80.14, "high": 80.15, "low": 80.05, "close": 80.07, "volume": 928.462, "quote_volume": 74376.3893, "trades": 334, "taker_buy_quote": 19236.5395}, {"ts": 1775551620000, "open": 80.08, "high": 80.09, "low": 80.04, "close": 80.04, "volume": 3364.459, "quote_volume": 269382.71913, "trades": 300, "taker_buy_quote": 227232.78298}, {"ts": 1775551680000, "open": 80.05, "high": 80.07, "low": 80.04, "close": 80.07, "volume": 215.59, "quote_volume": 17258.74415, "trades": 166, "taker_buy_quote": 9841.48216}, {"ts": 1775551740000, "open": 80.06, "high": 80.07, "low": 80.02, "close": 80.02, "volume": 825.049, "quote_volume": 66039.8719, "trades": 120, "taker_buy_quote": 31852.09205}, {"ts": 1775551800000, "open": 80.02, "high": 80.03, "low": 79.99, "close": 80.01, "volume": 1625.791, "quote_volume": 130065.73461, "trades": 305, "taker_buy_quote": 78373.18549}, {"ts": 1775551860000, "open": 80.02, "high": 80.04, "low": 80.01, "close": 80.02, "volume": 362.764, "quote_volume": 29030.85104, "trades": 233, "taker_buy_quote": 15728.3253}, {"ts": 1775551920000, "open": 80.03, "high": 80.1, "low": 80.02, "close": 80.1, "volume": 1409.322, "quote_volume": 112844.32756, "trades": 364, "taker_buy_quote": 96219.8591}, {"ts": 1775551980000, "open": 80.1, "high": 80.12, "low": 80.07, "close": 80.1, "volume": 4186.504, "quote_volume": 335321.641, "trades": 373, "taker_buy_quote": 13967.01394}, {"ts": 1775552040000, "open": 80.1, "high": 80.13, "low": 80.07, "close": 80.13, "volume": 700.139, "quote_volume": 56078.02726, "trades": 278, "taker_buy_quote": 49522.70821}, {"ts": 1775552100000, "open": 80.13, "high": 80.13, "low": 80.06, "close": 80.08, "volume": 1155.748, "quote_volume": 92565.26146, "trades": 273, "taker_buy_quote": 7221.28431}, {"ts": 1775552160000, "open": 80.08, "high": 80.08, "low": 80.05, "close": 80.06, "volume": 309.634, "quote_volume": 24790.83214, "trades": 192, "taker_buy_quote": 15487.38803}, {"ts": 1775552220000, "open": 80.07, "high": 80.2, "low": 80.06, "close": 80.18, "volume": 4832.545, "quote_volume": 387296.2194, "trades": 702, "taker_buy_quote": 318540.00137}, {"ts": 1775552280000, "open": 80.19, "high": 80.22, "low": 80.16, "close": 80.17, "volume": 853.77, "quote_volume": 68470.24683, "trades": 300, "taker_buy_quote": 20614.01149}, {"ts": 1775552340000, "open": 80.17, "high": 80.17, "low": 80.14, "close": 80.14, "volume": 316.308, "quote_volume": 25352.65843, "trades": 92, "taker_buy_quote": 5417.23302}, {"ts": 1775552400000, "open": 80.15, "high": 80.2, "low": 80.15, "close": 80.18, "volume": 1054.205, "quote_volume": 84506.56047, "trades": 315, "taker_buy_quote": 74526.32595}, {"ts": 1775552460000, "open": 80.19, "high": 80.21, "low": 80.16, "close": 80.18, "volume": 2134.254, "quote_volume": 171126.91631, "trades": 355, "taker_buy_quote": 64948.52462}, {"ts": 1775552520000, "open": 80.18, "high": 80.28, "low": 80.17, "close": 80.25, "volume": 935.083, "quote_volume": 75009.90352, "trades": 520, "taker_buy_quote": 58772.35429}, {"ts": 1775552580000, "open": 80.25, "high": 80.33, "low": 80.25, "close": 80.31, "volume": 1796.806, "quote_volume": 144266.28861, "trades": 493, "taker_buy_quote": 117805.2445}, {"ts": 1775552640000, "open": 80.3, "high": 80.31, "low": 80.27, "close": 80.3, "volume": 795.415, "quote_volume": 63865.18559, "trades": 351, "taker_buy_quote": 33323.68517}, {"ts": 1775552700000, "open": 80.29, "high": 80.29, "low": 80.27, "close": 80.28, "volume": 169.6, "quote_volume": 13615.99284, "trades": 120, "taker_buy_quote": 6847.7216}, {"ts": 1775552760000, "open": 80.27, "high": 80.28, "low": 80.15, "close": 80.16, "volume": 10530.758, "quote_volume": 844672.35831, "trades": 732, "taker_buy_quote": 93249.05361}, {"ts": 1775552820000, "open": 80.16, "high": 80.19, "low": 80.16, "close": 80.18, "volume": 231.125, "quote_volume": 18528.71356, "trades": 106, "taker_buy_quote": 7656.65841}, {"ts": 1775552880000, "open": 80.19, "high": 80.42, "low": 80.18, "close": 80.39, "volume": 3794.342, "quote_volume": 304764.8174, "trades": 1415, "taker_buy_quote": 210628.96128}, {"ts": 1775552940000, "open": 80.38, "high": 80.5, "low": 80.37, "close": 80.48, "volume": 5026.018, "quote_volume": 404412.76898, "trades": 1688, "taker_buy_quote": 323590.10592}, {"ts": 1775553000000, "open": 80.48, "high": 80.5, "low": 80.44, "close": 80.44, "volume": 2785.878, "quote_volume": 224196.22465, "trades": 579, "taker_buy_quote": 194207.33016}, {"ts": 1775553060000, "open": 80.45, "high": 80.49, "low": 80.45, "close": 80.49, "volume": 1625.937, "quote_volume": 130861.41362, "trades": 441, "taker_buy_quote": 89927.83696}, {"ts": 1775553120000, "open": 80.5, "high": 80.59, "low": 80.46, "close": 80.46, "volume": 4467.948, "quote_volume": 359737.93116, "trades": 1275, "taker_buy_quote": 274997.11731}, {"ts": 1775553180000, "open": 80.46, "high": 80.46, "low": 80.35, "close": 80.36, "volume": 5175.006, "quote_volume": 415936.39807, "trades": 667, "taker_buy_quote": 153803.72198}, {"ts": 1775553240000, "open": 80.36, "high": 80.39, "low": 80.35, "close": 80.36, "volume": 418.594, "quote_volume": 33641.96483, "trades": 245, "taker_buy_quote": 20856.29023}, {"ts": 1775553300000, "open": 80.35, "high": 80.39, "low": 80.32, "close": 80.34, "volume": 1410.115, "quote_volume": 113314.86021, "trades": 348, "taker_buy_quote": 78235.1383}, {"ts": 1775553360000, "open": 80.35, "high": 80.4, "low": 80.33, "close": 80.33, "volume": 1444.881, "quote_volume": 116126.47656, "trades": 455, "taker_buy_quote": 26541.18092}, {"ts": 1775553420000, "open": 80.33, "high": 80.38, "low": 80.32, "close": 80.36, "volume": 339.539, "quote_volume": 27282.5075, "trades": 416, "taker_buy_quote": 10746.40655}, {"ts": 1775553480000, "open": 80.37, "high": 80.4, "low": 80.34, "close": 80.35, "volume": 616.324, "quote_volume": 49532.48681, "trades": 444, "taker_buy_quote": 32834.24643}, {"ts": 1775553540000, "open": 80.34, "high": 80.4, "low": 80.34, "close": 80.39, "volume": 1144.641, "quote_volume": 92006.25177, "trades": 432, "taker_buy_quote": 54882.00199}, {"ts": 1775553600000, "open": 80.39, "high": 80.4, "low": 80.36, "close": 80.37, "volume": 542.618, "quote_volume": 43618.84945, "trades": 306, "taker_buy_quote": 18934.32529}, {"ts": 1775553660000, "open": 80.37, "high": 80.37, "low": 80.3, "close": 80.31, "volume": 424.405, "quote_volume": 34088.21095, "trades": 315, "taker_buy_quote": 17970.79838}, {"ts": 1775553720000, "open": 80.3, "high": 80.34, "low": 80.26, "close": 80.32, "volume": 1577.179, "quote_volume": 126628.36951, "trades": 421, "taker_buy_quote": 44768.60149}, {"ts": 1775553780000, "open": 80.32, "high": 80.33, "low": 80.31, "close": 80.31, "volume": 183.135, "quote_volume": 14709.62164, "trades": 113, "taker_buy_quote": 7805.79838}, {"ts": 1775553840000, "open": 80.32, "high": 80.33, "low": 80.31, "close": 80.32, "volume": 472.702, "quote_volume": 37966.68523, "trades": 174, "taker_buy_quote": 6441.43059}, {"ts": 1775553900000, "open": 80.32, "high": 80.33, "low": 80.3, "close": 80.31, "volume": 343.408, "quote_volume": 27580.36649, "trades": 172, "taker_buy_quote": 12078.80434}, {"ts": 1775553960000, "open": 80.3, "high": 80.33, "low": 80.3, "close": 80.32, "volume": 1264.84, "quote_volume": 101582.35237, "trades": 284, "taker_buy_quote": 91990.37088}, {"ts": 1775554020000, "open": 80.33, "high": 80.33, "low": 80.29, "close": 80.3, "volume": 415.334, "quote_volume": 33354.0705, "trades": 261, "taker_buy_quote": 4574.78081}, {"ts": 1775554080000, "open": 80.3, "high": 80.3, "low": 80.21, "close": 80.27, "volume": 2228.849, "quote_volume": 178873.5076, "trades": 697, "taker_buy_quote": 65081.19465}, {"ts": 1775554140000, "open": 80.27, "high": 80.33, "low": 80.23, "close": 80.3, "volume": 2951.758, "quote_volume": 236978.83654, "trades": 522, "taker_buy_quote": 131375.51311}, {"ts": 1775554200000, "open": 80.3, "high": 80.35, "low": 80.29, "close": 80.35, "volume": 1484.153, "quote_volume": 119190.86937, "trades": 416, "taker_buy_quote": 85052.90274}, {"ts": 1775554260000, "open": 80.35, "high": 80.38, "low": 80.34, "close": 80.37, "volume": 742.371, "quote_volume": 59646.57682, "trades": 195, "taker_buy_quote": 17195.51254}, {"ts": 1775554320000, "open": 80.38, "high": 80.44, "low": 80.37, "close": 80.44, "volume": 4208.846, "quote_volume": 338424.67682, "trades": 766, "taker_buy_quote": 274790.19104}, {"ts": 1775554380000, "open": 80.44, "high": 80.51, "low": 80.44, "close": 80.48, "volume": 894.502, "quote_volume": 71982.48953, "trades": 392, "taker_buy_quote": 49024.13883}, {"ts": 1775554440000, "open": 80.48, "high": 80.52, "low": 80.47, "close": 80.51, "volume": 900.411, "quote_volume": 72477.36211, "trades": 392, "taker_buy_quote": 59613.32823}, {"ts": 1775554500000, "open": 80.51, "high": 80.52, "low": 80.47, "close": 80.49, "volume": 3365.339, "quote_volume": 270895.23436, "trades": 522, "taker_buy_quote": 76987.67456}, {"ts": 1775554560000, "open": 80.48, "high": 80.48, "low": 80.42, "close": 80.44, "volume": 1468.474, "quote_volume": 118136.01546, "trades": 409, "taker_buy_quote": 11900.18874}, {"ts": 1775554620000, "open": 80.44, "high": 80.44, "low": 80.4, "close": 80.41, "volume": 683.015, "quote_volume": 54922.53488, "trades": 322, "taker_buy_quote": 18085.53041}, {"ts": 1775554680000, "open": 80.4, "high": 80.44, "low": 80.39, "close": 80.43, "volume": 492.414, "quote_volume": 39595.29261, "trades": 275, "taker_buy_quote": 24388.6392}, {"ts": 1775554740000, "open": 80.43, "high": 80.43, "low": 80.41, "close": 80.42, "volume": 429.93, "quote_volume": 34574.01292, "trades": 172, "taker_buy_quote": 12197.50028}, {"ts": 1775554800000, "open": 80.42, "high": 80.44, "low": 80.41, "close": 80.43, "volume": 219.317, "quote_volume": 17638.171, "trades": 133, "taker_buy_quote": 16223.01087}, {"ts": 1775554860000, "open": 80.44, "high": 80.49, "low": 80.44, "close": 80.47, "volume": 1183.618, "quote_volume": 95253.11952, "trades": 433, "taker_buy_quote": 56233.86942}, {"ts": 1775554920000, "open": 80.47, "high": 80.48, "low": 80.45, "close": 80.47, "volume": 836.589, "quote_volume": 67317.19394, "trades": 269, "taker_buy_quote": 24981.95513}, {"ts": 1775554980000, "open": 80.47, "high": 80.53, "low": 80.46, "close": 80.46, "volume": 2142.839, "quote_volume": 172483.79352, "trades": 337, "taker_buy_quote": 140397.16011}, {"ts": 1775555040000, "open": 80.47, "high": 80.47, "low": 80.44, "close": 80.44, "volume": 980.708, "quote_volume": 78904.53822, "trades": 235, "taker_buy_quote": 19770.3579}, {"ts": 1775555100000, "open": 80.44, "high": 80.45, "low": 80.41, "close": 80.45, "volume": 356.312, "quote_volume": 28659.39631, "trades": 210, "taker_buy_quote": 8071.61558}, {"ts": 1775555160000, "open": 80.45, "high": 80.45, "low": 80.38, "close": 80.38, "volume": 2917.353, "quote_volume": 234632.53664, "trades": 377, "taker_buy_quote": 84511.14375}, {"ts": 1775555220000, "open": 80.39, "high": 80.42, "low": 80.38, "close": 80.39, "volume": 1089.601, "quote_volume": 87601.25332, "trades": 231, "taker_buy_quote": 78090.1591}, {"ts": 1775555280000, "open": 80.4, "high": 80.47, "low": 80.4, "close": 80.46, "volume": 1116.35, "quote_volume": 89798.19157, "trades": 400, "taker_buy_quote": 57456.74897}, {"ts": 1775555340000, "open": 80.46, "high": 80.47, "low": 80.44, "close": 80.44, "volume": 680.042, "quote_volume": 54710.1607, "trades": 235, "taker_buy_quote": 13341.5422}, {"ts": 1775555400000, "open": 80.43, "high": 80.43, "low": 80.37, "close": 80.38, "volume": 400.706, "quote_volume": 32222.11882, "trades": 168, "taker_buy_quote": 2669.37712}, {"ts": 1775555460000, "open": 80.38, "high": 80.4, "low": 80.37, "close": 80.4, "volume": 97.204, "quote_volume": 7813.91415, "trades": 131, "taker_buy_quote": 6627.91258}, {"ts": 1775555520000, "open": 80.4, "high": 80.4, "low": 80.38, "close": 80.38, "volume": 344.006, "quote_volume": 27652.93878, "trades": 160, "taker_buy_quote": 6965.15566}, {"ts": 1775555580000, "open": 80.38, "high": 80.39, "low": 80.35, "close": 80.35, "volume": 418.993, "quote_volume": 33674.12113, "trades": 161, "taker_buy_quote": 4297.66904}, {"ts": 1775555640000, "open": 80.36, "high": 80.36, "low": 80.33, "close": 80.36, "volume": 851.774, "quote_volume": 68436.35236, "trades": 215, "taker_buy_quote": 25526.07913}, {"ts": 1775555700000, "open": 80.36, "high": 80.37, "low": 80.34, "close": 80.35, "volume": 677.976, "quote_volume": 54480.9389, "trades": 189, "taker_buy_quote": 15734.00927}, {"ts": 1775555760000, "open": 80.35, "high": 80.35, "low": 80.32, "close": 80.33, "volume": 456.609, "quote_volume": 36678.96315, "trades": 220, "taker_buy_quote": 2537.02202}, {"ts": 1775555820000, "open": 80.32, "high": 80.35, "low": 80.32, "close": 80.35, "volume": 680.65, "quote_volume": 54678.63047, "trades": 97, "taker_buy_quote": 45936.72279}, {"ts": 1775555880000, "open": 80.35, "high": 80.38, "low": 80.35, "close": 80.36, "volume": 543.976, "quote_volume": 43718.19352, "trades": 164, "taker_buy_quote": 38066.69955}, {"ts": 1775555940000, "open": 80.36, "high": 80.39, "low": 80.35, "close": 80.39, "volume": 2752.398, "quote_volume": 221200.69196, "trades": 305, "taker_buy_quote": 177467.5103}, {"ts": 1775556000000, "open": 80.38, "high": 80.39, "low": 80.36, "close": 80.38, "volume": 2152.003, "quote_volume": 172957.37714, "trades": 266, "taker_buy_quote": 125080.22528}, {"ts": 1775556060000, "open": 80.39, "high": 80.46, "low": 80.37, "close": 80.38, "volume": 1075.236, "quote_volume": 86459.77639, "trades": 452, "taker_buy_quote": 51793.14737}, {"ts": 1775556120000, "open": 80.37, "high": 80.37, "low": 80.29, "close": 80.3, "volume": 983.254, "quote_volume": 78967.20678, "trades": 296, "taker_buy_quote": 43098.53302}, {"ts": 1775556180000, "open": 80.3, "high": 80.34, "low": 80.27, "close": 80.27, "volume": 588.519, "quote_volume": 47264.62154, "trades": 232, "taker_buy_quote": 24974.41925}, {"ts": 1775556240000, "open": 80.28, "high": 80.28, "low": 80.22, "close": 80.23, "volume": 1203.422, "quote_volume": 96575.42809, "trades": 294, "taker_buy_quote": 8138.40679}, {"ts": 1775556300000, "open": 80.23, "high": 80.23, "low": 80.19, "close": 80.2, "volume": 1569.996, "quote_volume": 125916.28474, "trades": 238, "taker_buy_quote": 41017.04321}, {"ts": 1775556360000, "open": 80.19, "high": 80.2, "low": 80.13, "close": 80.13, "volume": 1073.558, "quote_volume": 86051.25467, "trades": 440, "taker_buy_quote": 6389.09205}, {"ts": 1775556420000, "open": 80.13, "high": 80.15, "low": 80.13, "close": 80.15, "volume": 310.695, "quote_volume": 24897.68288, "trades": 110, "taker_buy_quote": 13288.19509}, {"ts": 1775556480000, "open": 80.14, "high": 80.15, "low": 80.13, "close": 80.14, "volume": 151.991, "quote_volume": 12180.32973, "trades": 112, "taker_buy_quote": 8852.69648}, {"ts": 1775556540000, "open": 80.14, "high": 80.16, "low": 79.83, "close": 80.09, "volume": 20340.92, "quote_volume": 1626735.96823, "trades": 4000, "taker_buy_quote": 619213.15115}, {"ts": 1775556600000, "open": 80.08, "high": 80.1, "low": 79.92, "close": 79.98, "volume": 5998.949, "quote_volume": 479909.59624, "trades": 2012, "taker_buy_quote": 275363.64643}, {"ts": 1775556660000, "open": 79.99, "high": 80.05, "low": 79.95, "close": 79.99, "volume": 2868.297, "quote_volume": 229453.39644, "trades": 763, "taker_buy_quote": 73969.56479}, {"ts": 1775556720000, "open": 80.0, "high": 80.04, "low": 79.94, "close": 80.02, "volume": 4622.643, "quote_volume": 369758.83778, "trades": 883, "taker_buy_quote": 149802.43474}, {"ts": 1775556780000, "open": 80.02, "high": 80.02, "low": 79.94, "close": 79.98, "volume": 1482.107, "quote_volume": 118507.23965, "trades": 416, "taker_buy_quote": 72181.59629}, {"ts": 1775556840000, "open": 79.98, "high": 80.0, "low": 79.9, "close": 79.91, "volume": 2787.181, "quote_volume": 222859.73717, "trades": 574, "taker_buy_quote": 53555.59271}, {"ts": 1775556900000, "open": 79.9, "high": 80.06, "low": 79.9, "close": 80.03, "volume": 2495.09, "quote_volume": 199537.72297, "trades": 670, "taker_buy_quote": 162102.35959}, {"ts": 1775556960000, "open": 80.03, "high": 80.04, "low": 80.0, "close": 80.02, "volume": 293.983, "quote_volume": 23523.26563, "trades": 360, "taker_buy_quote": 8503.03322}, {"ts": 1775557020000, "open": 80.02, "high": 80.03, "low": 79.97, "close": 79.97, "volume": 379.279, "quote_volume": 30344.88879, "trades": 244, "taker_buy_quote": 3739.93311}, {"ts": 1775557080000, "open": 79.98, "high": 79.99, "low": 79.96, "close": 79.98, "volume": 550.924, "quote_volume": 44060.51729, "trades": 279, "taker_buy_quote": 23070.82802}, {"ts": 1775557140000, "open": 79.98, "high": 79.99, "low": 79.96, "close": 79.99, "volume": 935.024, "quote_volume": 74789.50965, "trades": 224, "taker_buy_quote": 70637.82113}, {"ts": 1775557200000, "open": 80.0, "high": 80.12, "low": 80.0, "close": 80.09, "volume": 2619.664, "quote_volume": 209757.49334, "trades": 585, "taker_buy_quote": 195710.2765}, {"ts": 1775557260000, "open": 80.08, "high": 80.08, "low": 80.04, "close": 80.05, "volume": 492.138, "quote_volume": 39395.03086, "trades": 339, "taker_buy_quote": 17792.65204}, {"ts": 1775557320000, "open": 80.05, "high": 80.08, "low": 80.03, "close": 80.03, "volume": 510.373, "quote_volume": 40858.55785, "trades": 272, "taker_buy_quote": 19068.35732}, {"ts": 1775557380000, "open": 80.04, "high": 80.05, "low": 80.03, "close": 80.03, "volume": 287.143, "quote_volume": 22983.14066, "trades": 179, "taker_buy_quote": 7391.14923}, {"ts": 1775557440000, "open": 80.04, "high": 80.04, "low": 80.02, "close": 80.03, "volume": 218.764, "quote_volume": 17507.4176, "trades": 101, "taker_buy_quote": 7072.93094}, {"ts": 1775557500000, "open": 80.03, "high": 80.03, "low": 79.8, "close": 79.84, "volume": 7975.68, "quote_volume": 637099.39299, "trades": 2568, "taker_buy_quote": 298829.59643}, {"ts": 1775557560000, "open": 79.84, "high": 79.84, "low": 79.71, "close": 79.73, "volume": 3600.679, "quote_volume": 287240.33577, "trades": 1349, "taker_buy_quote": 165887.69378}, {"ts": 1775557620000, "open": 79.73, "high": 79.75, "low": 79.68, "close": 79.75, "volume": 6777.383, "quote_volume": 540176.79128, "trades": 1119, "taker_buy_quote": 425969.45597}, {"ts": 1775557680000, "open": 79.75, "high": 79.81, "low": 79.7, "close": 79.76, "volume": 6008.973, "quote_volume": 479386.81979, "trades": 875, "taker_buy_quote": 348902.9456}, {"ts": 1775557740000, "open": 79.75, "high": 79.82, "low": 79.75, "close": 79.8, "volume": 5729.784, "quote_volume": 457127.56637, "trades": 548, "taker_buy_quote": 373106.72453}, {"ts": 1775557800000, "open": 79.8, "high": 79.84, "low": 79.79, "close": 79.79, "volume": 1616.574, "quote_volume": 129012.54367, "trades": 459, "taker_buy_quote": 60771.52679}, {"ts": 1775557860000, "open": 79.79, "high": 79.86, "low": 79.79, "close": 79.83, "volume": 1862.065, "quote_volume": 148671.64528, "trades": 371, "taker_buy_quote": 110477.09752}, {"ts": 1775557920000, "open": 79.83, "high": 79.87, "low": 79.82, "close": 79.85, "volume": 1074.671, "quote_volume": 85799.52198, "trades": 362, "taker_buy_quote": 58605.80348}, {"ts": 1775557980000, "open": 79.85, "high": 79.85, "low": 79.76, "close": 79.77, "volume": 1090.863, "quote_volume": 87062.49975, "trades": 269, "taker_buy_quote": 28893.14884}, {"ts": 1775558040000, "open": 79.77, "high": 79.83, "low": 79.75, "close": 79.82, "volume": 1725.795, "quote_volume": 137713.64437, "trades": 528, "taker_buy_quote": 98964.94581}, {"ts": 1775558100000, "open": 79.82, "high": 79.82, "low": 79.8, "close": 79.8, "volume": 318.079, "quote_volume": 25386.19269, "trades": 193, "taker_buy_quote": 9710.26637}, {"ts": 1775558160000, "open": 79.8, "high": 79.8, "low": 79.73, "close": 79.74, "volume": 1830.14, "quote_volume": 146002.55095, "trades": 426, "taker_buy_quote": 9837.58174}, {"ts": 1775558220000, "open": 79.73, "high": 79.75, "low": 79.66, "close": 79.66, "volume": 2047.485, "quote_volume": 163202.1798, "trades": 874, "taker_buy_quote": 25392.66366}, {"ts": 1775558280000, "open": 79.65, "high": 79.7, "low": 79.56, "close": 79.62, "volume": 7313.458, "quote_volume": 582276.59416, "trades": 1402, "taker_buy_quote": 139390.29178}, {"ts": 1775558340000, "open": 79.63, "high": 79.63, "low": 79.55, "close": 79.58, "volume": 3121.362, "quote_volume": 248398.42967, "trades": 697, "taker_buy_quote": 122370.18687}, {"ts": 1775558400000, "open": 79.58, "high": 79.62, "low": 79.56, "close": 79.57, "volume": 1449.087, "quote_volume": 115341.53882, "trades": 403, "taker_buy_quote": 61607.82701}, {"ts": 1775558460000, "open": 79.56, "high": 79.56, "low": 79.47, "close": 79.55, "volume": 2380.879, "quote_volume": 189267.74779, "trades": 691, "taker_buy_quote": 68608.55701}, {"ts": 1775558520000, "open": 79.56, "high": 79.58, "low": 79.53, "close": 79.57, "volume": 905.203, "quote_volume": 72008.40307, "trades": 260, "taker_buy_quote": 53966.84247}, {"ts": 1775558580000, "open": 79.57, "high": 79.6, "low": 79.46, "close": 79.51, "volume": 2312.665, "quote_volume": 183942.21091, "trades": 685, "taker_buy_quote": 115364.20605}, {"ts": 1775558640000, "open": 79.51, "high": 79.56, "low": 79.49, "close": 79.54, "volume": 3670.937, "quote_volume": 291956.72784, "trades": 685, "taker_buy_quote": 134018.06456}, {"ts": 1775558700000, "open": 79.54, "high": 79.58, "low": 79.52, "close": 79.55, "volume": 2527.602, "quote_volume": 201070.92943, "trades": 456, "taker_buy_quote": 145450.7512}, {"ts": 1775558760000, "open": 79.55, "high": 79.56, "low": 79.49, "close": 79.56, "volume": 3124.786, "quote_volume": 248469.37919, "trades": 576, "taker_buy_quote": 112743.07151}, {"ts": 1775558820000, "open": 79.55, "high": 79.59, "low": 79.52, "close": 79.58, "volume": 557.36, "quote_volume": 44334.00712, "trades": 336, "taker_buy_quote": 31212.97389}, {"ts": 1775558880000, "open": 79.59, "high": 79.59, "low": 79.52, "close": 79.53, "volume": 1328.872, "quote_volume": 105709.8706, "trades": 435, "taker_buy_quote": 23087.87365}, {"ts": 1775558940000, "open": 79.53, "high": 79.57, "low": 79.52, "close": 79.56, "volume": 808.997, "quote_volume": 64347.08283, "trades": 239, "taker_buy_quote": 55656.14476}, {"ts": 1775559000000, "open": 79.56, "high": 79.58, "low": 79.46, "close": 79.46, "volume": 2454.192, "quote_volume": 195131.93035, "trades": 499, "taker_buy_quote": 57435.15957}, {"ts": 1775559060000, "open": 79.46, "high": 79.56, "low": 79.43, "close": 79.53, "volume": 2272.535, "quote_volume": 180651.19726, "trades": 798, "taker_buy_quote": 137208.28786}, {"ts": 1775559120000, "open": 79.54, "high": 79.54, "low": 79.31, "close": 79.37, "volume": 4636.072, "quote_volume": 368034.38208, "trades": 1425, "taker_buy_quote": 133765.26095}, {"ts": 1775559180000, "open": 79.37, "high": 79.38, "low": 79.22, "close": 79.38, "volume": 6509.116, "quote_volume": 516155.1649, "trades": 1581, "taker_buy_quote": 117682.27631}, {"ts": 1775559240000, "open": 79.37, "high": 79.4, "low": 79.34, "close": 79.39, "volume": 3523.047, "quote_volume": 279624.2198, "trades": 597, "taker_buy_quote": 155883.90971}, {"ts": 1775559300000, "open": 79.39, "high": 79.46, "low": 79.37, "close": 79.44, "volume": 1628.349, "quote_volume": 129346.2783, "trades": 674, "taker_buy_quote": 99560.46925}, {"ts": 1775559360000, "open": 79.44, "high": 79.45, "low": 79.38, "close": 79.38, "volume": 2689.215, "quote_volume": 213567.38448, "trades": 876, "taker_buy_quote": 81216.1934}, {"ts": 1775559420000, "open": 79.38, "high": 79.43, "low": 79.33, "close": 79.39, "volume": 2721.825, "quote_volume": 216126.4901, "trades": 919, "taker_buy_quote": 101949.23082}, {"ts": 1775559480000, "open": 79.39, "high": 79.39, "low": 79.34, "close": 79.36, "volume": 2032.478, "quote_volume": 161314.02538, "trades": 641, "taker_buy_quote": 59340.64652}, {"ts": 1775559540000, "open": 79.36, "high": 79.39, "low": 79.35, "close": 79.37, "volume": 2192.149, "quote_volume": 174000.48743, "trades": 714, "taker_buy_quote": 161946.57845}, {"ts": 1775559600000, "open": 79.37, "high": 79.41, "low": 79.37, "close": 79.41, "volume": 1644.913, "quote_volume": 130578.6207, "trades": 786, "taker_buy_quote": 119375.99961}, {"ts": 1775559660000, "open": 79.41, "high": 79.41, "low": 79.27, "close": 79.28, "volume": 3118.671, "quote_volume": 247337.35203, "trades": 927, "taker_buy_quote": 99227.69518}, {"ts": 1775559720000, "open": 79.28, "high": 79.37, "low": 79.27, "close": 79.29, "volume": 2323.199, "quote_volume": 184264.12045, "trades": 823, "taker_buy_quote": 97501.33567}, {"ts": 1775559780000, "open": 79.29, "high": 79.4, "low": 79.29, "close": 79.39, "volume": 3342.007, "quote_volume": 265194.99614, "trades": 1093, "taker_buy_quote": 193692.8694}, {"ts": 1775559840000, "open": 79.39, "high": 79.46, "low": 79.38, "close": 79.45, "volume": 3110.522, "quote_volume": 247040.67392, "trades": 953, "taker_buy_quote": 192536.56465}, {"ts": 1775559900000, "open": 79.44, "high": 79.52, "low": 79.4, "close": 79.51, "volume": 5158.33, "quote_volume": 409948.26257, "trades": 1381, "taker_buy_quote": 242652.21599}, {"ts": 1775559960000, "open": 79.5, "high": 79.55, "low": 79.49, "close": 79.51, "volume": 2842.324, "quote_volume": 226018.48062, "trades": 1064, "taker_buy_quote": 179252.48971}, {"ts": 1775560020000, "open": 79.51, "high": 79.52, "low": 79.49, "close": 79.52, "volume": 1722.552, "quote_volume": 136952.1737, "trades": 553, "taker_buy_quote": 108361.01959}, {"ts": 1775560080000, "open": 79.51, "high": 79.51, "low": 79.44, "close": 79.45, "volume": 1801.051, "quote_volume": 143113.40001, "trades": 577, "taker_buy_quote": 91442.07148}, {"ts": 1775560140000, "open": 79.44, "high": 79.45, "low": 79.41, "close": 79.44, "volume": 404.988, "quote_volume": 32169.63021, "trades": 245, "taker_buy_quote": 17799.56533}, {"ts": 1775560200000, "open": 79.43, "high": 79.44, "low": 79.35, "close": 79.37, "volume": 959.279, "quote_volume": 76164.06912, "trades": 403, "taker_buy_quote": 16588.15026}, {"ts": 1775560260000, "open": 79.37, "high": 79.41, "low": 79.37, "close": 79.41, "volume": 3431.027, "quote_volume": 272374.54452, "trades": 1090, "taker_buy_quote": 244672.1585}, {"ts": 1775560320000, "open": 79.41, "high": 79.45, "low": 79.38, "close": 79.39, "volume": 2103.839, "quote_volume": 167077.78796, "trades": 419, "taker_buy_quote": 124208.20422}, {"ts": 1775560380000, "open": 79.38, "high": 79.4, "low": 79.38, "close": 79.39, "volume": 1620.034, "quote_volume": 128605.64381, "trades": 464, "taker_buy_quote": 97533.84144}, {"ts": 1775560440000, "open": 79.39, "high": 79.43, "low": 79.36, "close": 79.43, "volume": 1405.816, "quote_volume": 111606.50445, "trades": 486, "taker_buy_quote": 70077.24058}, {"ts": 1775560500000, "open": 79.43, "high": 79.53, "low": 79.42, "close": 79.45, "volume": 1511.691, "quote_volume": 120134.60564, "trades": 694, "taker_buy_quote": 73783.63672}, {"ts": 1775560560000, "open": 79.45, "high": 79.45, "low": 79.42, "close": 79.42, "volume": 921.726, "quote_volume": 73220.95068, "trades": 369, "taker_buy_quote": 49030.02011}, {"ts": 1775560620000, "open": 79.42, "high": 79.43, "low": 79.2, "close": 79.29, "volume": 8463.83, "quote_volume": 671284.94374, "trades": 1608, "taker_buy_quote": 296628.35131}, {"ts": 1775560680000, "open": 79.3, "high": 79.3, "low": 79.14, "close": 79.15, "volume": 8012.17, "quote_volume": 634485.17298, "trades": 1980, "taker_buy_quote": 196304.95134}, {"ts": 1775560740000, "open": 79.15, "high": 79.16, "low": 79.07, "close": 79.08, "volume": 5739.42, "quote_volume": 454041.36355, "trades": 1285, "taker_buy_quote": 135502.54213}, {"ts": 1775560800000, "open": 79.08, "high": 79.16, "low": 78.97, "close": 79.14, "volume": 16888.836, "quote_volume": 1334962.3781, "trades": 3111, "taker_buy_quote": 542660.6503}, {"ts": 1775560860000, "open": 79.14, "high": 79.16, "low": 78.98, "close": 79.0, "volume": 6793.422, "quote_volume": 536977.41213, "trades": 1604, "taker_buy_quote": 244482.17528}, {"ts": 1775560920000, "open": 79.0, "high": 79.0, "low": 78.95, "close": 78.99, "volume": 2647.498, "quote_volume": 209089.51763, "trades": 854, "taker_buy_quote": 122066.94447}, {"ts": 1775560980000, "open": 78.98, "high": 79.08, "low": 78.98, "close": 79.07, "volume": 2718.205, "quote_volume": 214786.33368, "trades": 725, "taker_buy_quote": 175288.73921}, {"ts": 1775561040000, "open": 79.08, "high": 79.13, "low": 79.08, "close": 79.12, "volume": 2010.584, "quote_volume": 159060.14345, "trades": 622, "taker_buy_quote": 100038.70405}, {"ts": 1775561100000, "open": 79.12, "high": 79.21, "low": 79.09, "close": 79.21, "volume": 1582.042, "quote_volume": 125223.97636, "trades": 586, "taker_buy_quote": 78531.45831}, {"ts": 1775561160000, "open": 79.21, "high": 79.34, "low": 79.21, "close": 79.33, "volume": 1651.825, "quote_volume": 130989.02389, "trades": 733, "taker_buy_quote": 124153.61867}, {"ts": 1775561220000, "open": 79.34, "high": 79.34, "low": 79.27, "close": 79.28, "volume": 1568.82, "quote_volume": 124379.45705, "trades": 564, "taker_buy_quote": 63562.05943}, {"ts": 1775561280000, "open": 79.28, "high": 79.32, "low": 79.26, "close": 79.3, "volume": 1223.429, "quote_volume": 97007.74389, "trades": 375, "taker_buy_quote": 63033.59258}, {"ts": 1775561340000, "open": 79.3, "high": 79.31, "low": 79.29, "close": 79.29, "volume": 403.176, "quote_volume": 31971.44671, "trades": 147, "taker_buy_quote": 26073.48555}, {"ts": 1775561400000, "open": 79.3, "high": 79.31, "low": 79.27, "close": 79.27, "volume": 2951.356, "quote_volume": 234029.99587, "trades": 436, "taker_buy_quote": 104325.41095}, {"ts": 1775561460000, "open": 79.28, "high": 79.29, "low": 79.25, "close": 79.26, "volume": 1136.593, "quote_volume": 90103.26675, "trades": 394, "taker_buy_quote": 58929.9156}, {"ts": 1775561520000, "open": 79.25, "high": 79.26, "low": 79.17, "close": 79.17, "volume": 1387.019, "quote_volume": 109849.32162, "trades": 394, "taker_buy_quote": 20510.39906}, {"ts": 1775561580000, "open": 79.16, "high": 79.17, "low": 79.15, "close": 79.17, "volume": 769.11, "quote_volume": 60884.50934, "trades": 297, "taker_buy_quote": 49917.27655}, {"ts": 1775561640000, "open": 79.17, "high": 79.17, "low": 79.12, "close": 79.13, "volume": 2657.468, "quote_volume": 210372.67246, "trades": 656, "taker_buy_quote": 130021.6342}, {"ts": 1775561700000, "open": 79.14, "high": 79.17, "low": 79.12, "close": 79.16, "volume": 1104.976, "quote_volume": 87453.25693, "trades": 535, "taker_buy_quote": 78190.36765}, {"ts": 1775561760000, "open": 79.16, "high": 79.17, "low": 79.13, "close": 79.16, "volume": 822.661, "quote_volume": 65113.32134, "trades": 246, "taker_buy_quote": 16344.36569}, {"ts": 1775561820000, "open": 79.15, "high": 79.34, "low": 79.13, "close": 79.34, "volume": 5713.771, "quote_volume": 452784.28263, "trades": 1143, "taker_buy_quote": 386398.37}, {"ts": 1775561880000, "open": 79.34, "high": 79.34, "low": 79.29, "close": 79.3, "volume": 1838.595, "quote_volume": 145809.02423, "trades": 376, "taker_buy_quote": 28403.43839}, {"ts": 1775561940000, "open": 79.29, "high": 79.32, "low": 79.28, "close": 79.31, "volume": 1115.55, "quote_volume": 88457.27657, "trades": 537, "taker_buy_quote": 66808.8134}, {"ts": 1775562000000, "open": 79.31, "high": 79.31, "low": 79.25, "close": 79.31, "volume": 885.645, "quote_volume": 70213.3349, "trades": 481, "taker_buy_quote": 30888.93104}, {"ts": 1775562060000, "open": 79.3, "high": 79.33, "low": 79.21, "close": 79.23, "volume": 2732.543, "quote_volume": 216592.4256, "trades": 721, "taker_buy_quote": 50510.56166}, {"ts": 1775562120000, "open": 79.23, "high": 79.27, "low": 79.22, "close": 79.26, "volume": 690.973, "quote_volume": 54755.17216, "trades": 432, "taker_buy_quote": 30786.78625}, {"ts": 1775562180000, "open": 79.26, "high": 79.29, "low": 79.26, "close": 79.29, "volume": 623.644, "quote_volume": 49441.28536, "trades": 166, "taker_buy_quote": 39513.35204}, {"ts": 1775562240000, "open": 79.29, "high": 79.31, "low": 79.26, "close": 79.3, "volume": 624.766, "quote_volume": 49538.50764, "trades": 164, "taker_buy_quote": 35240.73682}, {"ts": 1775562300000, "open": 79.31, "high": 79.33, "low": 79.31, "close": 79.32, "volume": 297.48, "quote_volume": 23596.6211, "trades": 130, "taker_buy_quote": 6856.12482}, {"ts": 1775562360000, "open": 79.32, "high": 79.33, "low": 79.28, "close": 79.28, "volume": 529.45, "quote_volume": 41991.12902, "trades": 193, "taker_buy_quote": 16633.63251}, {"ts": 1775562420000, "open": 79.28, "high": 79.31, "low": 79.28, "close": 79.3, "volume": 372.196, "quote_volume": 29514.37396, "trades": 120, "taker_buy_quote": 23830.22945}, {"ts": 1775562480000, "open": 79.3, "high": 79.32, "low": 79.27, "close": 79.31, "volume": 1019.188, "quote_volume": 80811.13982, "trades": 278, "taker_buy_quote": 72832.3506}, {"ts": 1775562540000, "open": 79.32, "high": 79.35, "low": 79.31, "close": 79.31, "volume": 935.475, "quote_volume": 74215.55773, "trades": 333, "taker_buy_quote": 29374.57202}, {"ts": 1775562600000, "open": 79.31, "high": 79.31, "low": 79.28, "close": 79.31, "volume": 678.838, "quote_volume": 53828.89938, "trades": 263, "taker_buy_quote": 43199.97319}, {"ts": 1775562660000, "open": 79.31, "high": 79.35, "low": 79.31, "close": 79.32, "volume": 1551.896, "quote_volume": 123101.53431, "trades": 275, "taker_buy_quote": 88450.8078}, {"ts": 1775562720000, "open": 79.32, "high": 79.32, "low": 79.22, "close": 79.24, "volume": 6640.955, "quote_volume": 526596.41903, "trades": 504, "taker_buy_quote": 21809.18099}, {"ts": 1775562780000, "open": 79.24, "high": 79.27, "low": 79.23, "close": 79.23, "volume": 1252.511, "quote_volume": 99264.40976, "trades": 403, "taker_buy_quote": 67163.29051}, {"ts": 1775562840000, "open": 79.24, "high": 79.24, "low": 79.18, "close": 79.18, "volume": 628.154, "quote_volume": 49749.36263, "trades": 264, "taker_buy_quote": 10027.92249}, {"ts": 1775562900000, "open": 79.19, "high": 79.19, "low": 79.16, "close": 79.18, "volume": 746.824, "quote_volume": 59130.0012, "trades": 237, "taker_buy_quote": 38616.91399}, {"ts": 1775562960000, "open": 79.18, "high": 79.18, "low": 79.12, "close": 79.14, "volume": 1745.27, "quote_volume": 138116.83145, "trades": 427, "taker_buy_quote": 98323.6719}, {"ts": 1775563020000, "open": 79.15, "high": 79.22, "low": 79.15, "close": 79.22, "volume": 531.693, "quote_volume": 42102.87141, "trades": 264, "taker_buy_quote": 24551.53355}, {"ts": 1775563080000, "open": 79.22, "high": 79.24, "low": 79.22, "close": 79.23, "volume": 419.957, "quote_volume": 33271.00317, "trades": 187, "taker_buy_quote": 8830.06658}, {"ts": 1775563140000, "open": 79.22, "high": 79.24, "low": 79.21, "close": 79.21, "volume": 803.035, "quote_volume": 63617.93008, "trades": 327, "taker_buy_quote": 30045.05378}, {"ts": 1775563200000, "open": 79.22, "high": 79.28, "low": 79.2, "close": 79.26, "volume": 895.143, "quote_volume": 70944.3785, "trades": 418, "taker_buy_quote": 15311.93666}, {"ts": 1775563260000, "open": 79.26, "high": 79.3, "low": 79.25, "close": 79.3, "volume": 873.494, "quote_volume": 69250.73466, "trades": 384, "taker_buy_quote": 47281.34281}, {"ts": 1775563320000, "open": 79.3, "high": 79.31, "low": 79.25, "close": 79.27, "volume": 523.015, "quote_volume": 41468.42755, "trades": 495, "taker_buy_quote": 27895.98639}, {"ts": 1775563380000, "open": 79.28, "high": 79.28, "low": 79.25, "close": 79.26, "volume": 815.731, "quote_volume": 64651.2826, "trades": 225, "taker_buy_quote": 49786.71875}, {"ts": 1775563440000, "open": 79.26, "high": 79.29, "low": 79.25, "close": 79.28, "volume": 287.83, "quote_volume": 22814.79667, "trades": 258, "taker_buy_quote": 14799.98005}, {"ts": 1775563500000, "open": 79.29, "high": 79.31, "low": 79.28, "close": 79.31, "volume": 349.081, "quote_volume": 27682.59406, "trades": 147, "taker_buy_quote": 23100.13059}, {"ts": 1775563560000, "open": 79.3, "high": 79.39, "low": 78.96, "close": 78.96, "volume": 25151.884, "quote_volume": 1989917.82903, "trades": 3998, "taker_buy_quote": 714430.1687}, {"ts": 1775563620000, "open": 78.95, "high": 79.0, "low": 78.82, "close": 78.84, "volume": 8398.109, "quote_volume": 662546.60425, "trades": 3195, "taker_buy_quote": 245805.43835}, {"ts": 1775563680000, "open": 78.84, "high": 78.84, "low": 78.69, "close": 78.74, "volume": 6605.925, "quote_volume": 520265.69237, "trades": 2303, "taker_buy_quote": 161748.70534}, {"ts": 1775563740000, "open": 78.74, "high": 78.91, "low": 78.72, "close": 78.88, "volume": 1874.412, "quote_volume": 147746.79009, "trades": 778, "taker_buy_quote": 103085.6764}, {"ts": 1775563800000, "open": 78.88, "high": 78.88, "low": 78.76, "close": 78.84, "volume": 3372.288, "quote_volume": 265795.89439, "trades": 1279, "taker_buy_quote": 163298.31186}, {"ts": 1775563860000, "open": 78.84, "high": 78.93, "low": 78.83, "close": 78.93, "volume": 2162.863, "quote_volume": 170622.97527, "trades": 520, "taker_buy_quote": 147057.08927}, {"ts": 1775563920000, "open": 78.93, "high": 79.01, "low": 78.89, "close": 78.98, "volume": 2426.957, "quote_volume": 191652.85754, "trades": 864, "taker_buy_quote": 135422.41027}, {"ts": 1775563980000, "open": 78.98, "high": 78.99, "low": 78.93, "close": 78.95, "volume": 1444.161, "quote_volume": 114016.88751, "trades": 586, "taker_buy_quote": 66637.73743}, {"ts": 1775564040000, "open": 78.95, "high": 79.03, "low": 78.94, "close": 79.03, "volume": 2013.775, "quote_volume": 159072.49498, "trades": 516, "taker_buy_quote": 144223.63192}, {"ts": 1775564100000, "open": 79.03, "high": 79.03, "low": 78.91, "close": 78.91, "volume": 1337.412, "quote_volume": 105629.28757, "trades": 581, "taker_buy_quote": 31799.4426}, {"ts": 1775564160000, "open": 78.91, "high": 78.92, "low": 78.88, "close": 78.91, "volume": 1849.047, "quote_volume": 145886.61466, "trades": 327, "taker_buy_quote": 54529.51078}, {"ts": 1775564220000, "open": 78.91, "high": 78.97, "low": 78.87, "close": 78.91, "volume": 4431.404, "quote_volume": 349710.93174, "trades": 745, "taker_buy_quote": 307709.60927}, {"ts": 1775564280000, "open": 78.92, "high": 79.13, "low": 78.91, "close": 79.13, "volume": 6422.463, "quote_volume": 507528.90295, "trades": 1525, "taker_buy_quote": 304524.92133}, {"ts": 1775564340000, "open": 79.13, "high": 79.21, "low": 79.07, "close": 79.1, "volume": 3999.194, "quote_volume": 316491.8257, "trades": 1040, "taker_buy_quote": 158365.00895}, {"ts": 1775564400000, "open": 79.09, "high": 79.1, "low": 79.0, "close": 79.02, "volume": 1781.578, "quote_volume": 140837.85257, "trades": 659, "taker_buy_quote": 86827.32646}, {"ts": 1775564460000, "open": 79.02, "high": 79.11, "low": 79.02, "close": 79.09, "volume": 5639.148, "quote_volume": 445792.75633, "trades": 930, "taker_buy_quote": 329362.39653}, {"ts": 1775564520000, "open": 79.1, "high": 79.25, "low": 79.07, "close": 79.21, "volume": 9147.42, "quote_volume": 724134.90734, "trades": 1165, "taker_buy_quote": 582488.42007}, {"ts": 1775564580000, "open": 79.2, "high": 79.2, "low": 79.12, "close": 79.15, "volume": 2677.309, "quote_volume": 211936.63926, "trades": 607, "taker_buy_quote": 74557.91504}, {"ts": 1775564640000, "open": 79.15, "high": 79.26, "low": 79.09, "close": 79.09, "volume": 7249.717, "quote_volume": 573805.64936, "trades": 1152, "taker_buy_quote": 390592.00291}, {"ts": 1775564700000, "open": 79.09, "high": 79.11, "low": 79.06, "close": 79.09, "volume": 1823.848, "quote_volume": 144240.79955, "trades": 410, "taker_buy_quote": 79650.8739}, {"ts": 1775564760000, "open": 79.09, "high": 79.11, "low": 79.08, "close": 79.1, "volume": 3533.614, "quote_volume": 279508.32584, "trades": 278, "taker_buy_quote": 244389.33076}, {"ts": 1775564820000, "open": 79.1, "high": 79.11, "low": 79.08, "close": 79.11, "volume": 949.877, "quote_volume": 75126.92105, "trades": 236, "taker_buy_quote": 27560.43032}, {"ts": 1775564880000, "open": 79.1, "high": 79.12, "low": 79.09, "close": 79.1, "volume": 589.653, "quote_volume": 46645.72636, "trades": 211, "taker_buy_quote": 31488.11199}, {"ts": 1775564940000, "open": 79.09, "high": 79.1, "low": 79.08, "close": 79.09, "volume": 3007.579, "quote_volume": 237874.26465, "trades": 166, "taker_buy_quote": 150834.61645}, {"ts": 1775565000000, "open": 79.1, "high": 79.14, "low": 79.09, "close": 79.11, "volume": 2889.866, "quote_volume": 228606.83637, "trades": 447, "taker_buy_quote": 148099.32033}, {"ts": 1775565060000, "open": 79.1, "high": 79.11, "low": 79.02, "close": 79.03, "volume": 3693.051, "quote_volume": 292073.11446, "trades": 279, "taker_buy_quote": 13734.57145}, {"ts": 1775565120000, "open": 79.03, "high": 79.03, "low": 78.98, "close": 79.01, "volume": 1847.447, "quote_volume": 145935.41721, "trades": 537, "taker_buy_quote": 107718.38563}, {"ts": 1775565180000, "open": 79.01, "high": 79.01, "low": 78.93, "close": 78.96, "volume": 1173.76, "quote_volume": 92677.50161, "trades": 335, "taker_buy_quote": 45655.76384}, {"ts": 1775565240000, "open": 78.96, "high": 79.0, "low": 78.96, "close": 78.98, "volume": 1347.687, "quote_volume": 106432.58803, "trades": 332, "taker_buy_quote": 23999.14431}, {"ts": 1775565300000, "open": 78.98, "high": 79.0, "low": 78.92, "close": 79.0, "volume": 1041.592, "quote_volume": 82233.08689, "trades": 433, "taker_buy_quote": 23546.12883}, {"ts": 1775565360000, "open": 78.99, "high": 79.04, "low": 78.99, "close": 79.03, "volume": 1571.925, "quote_volume": 124190.73343, "trades": 239, "taker_buy_quote": 113682.96205}, {"ts": 1775565420000, "open": 79.03, "high": 79.04, "low": 79.02, "close": 79.04, "volume": 661.407, "quote_volume": 52273.45873, "trades": 240, "taker_buy_quote": 37191.66833}, {"ts": 1775565480000, "open": 79.04, "high": 79.06, "low": 79.02, "close": 79.03, "volume": 3393.018, "quote_volume": 268217.0916, "trades": 382, "taker_buy_quote": 167092.98325}, {"ts": 1775565540000, "open": 79.02, "high": 79.06, "low": 79.02, "close": 79.05, "volume": 503.492, "quote_volume": 39793.7652, "trades": 191, "taker_buy_quote": 28666.10975}, {"ts": 1775565600000, "open": 79.05, "high": 79.05, "low": 79.01, "close": 79.02, "volume": 2184.088, "quote_volume": 172608.5349, "trades": 420, "taker_buy_quote": 71515.06227}, {"ts": 1775565660000, "open": 79.02, "high": 79.04, "low": 78.99, "close": 79.01, "volume": 1542.275, "quote_volume": 121862.85243, "trades": 460, "taker_buy_quote": 71446.17351}, {"ts": 1775565720000, "open": 79.02, "high": 79.02, "low": 78.97, "close": 78.98, "volume": 1686.265, "quote_volume": 133208.3011, "trades": 216, "taker_buy_quote": 3861.97879}, {"ts": 1775565780000, "open": 78.98, "high": 78.98, "low": 78.93, "close": 78.94, "volume": 1066.465, "quote_volume": 84204.86872, "trades": 176, "taker_buy_quote": 35506.01234}, {"ts": 1775565840000, "open": 78.94, "high": 78.96, "low": 78.88, "close": 78.91, "volume": 7142.698, "quote_volume": 563724.81648, "trades": 972, "taker_buy_quote": 142356.23602}, {"ts": 1775565900000, "open": 78.92, "high": 78.92, "low": 78.82, "close": 78.91, "volume": 982.964, "quote_volume": 77522.12446, "trades": 738, "taker_buy_quote": 40869.5484}, {"ts": 1775565960000, "open": 78.91, "high": 78.98, "low": 78.91, "close": 78.95, "volume": 2167.791, "quote_volume": 171137.53047, "trades": 621, "taker_buy_quote": 147067.77363}, {"ts": 1775566020000, "open": 78.94, "high": 78.96, "low": 78.94, "close": 78.96, "volume": 560.85, "quote_volume": 44278.04609, "trades": 335, "taker_buy_quote": 25019.36036}, {"ts": 1775566080000, "open": 78.96, "high": 78.99, "low": 78.87, "close": 78.88, "volume": 1295.332, "quote_volume": 102226.96126, "trades": 554, "taker_buy_quote": 27650.48118}, {"ts": 1775566140000, "open": 78.89, "high": 78.92, "low": 78.88, "close": 78.91, "volume": 506.633, "quote_volume": 39974.78136, "trades": 238, "taker_buy_quote": 25068.46239}, {"ts": 1775566200000, "open": 78.91, "high": 78.92, "low": 78.85, "close": 78.87, "volume": 7028.732, "quote_volume": 554276.22612, "trades": 452, "taker_buy_quote": 32381.32538}, {"ts": 1775566260000, "open": 78.88, "high": 78.92, "low": 78.87, "close": 78.92, "volume": 651.251, "quote_volume": 51381.20358, "trades": 310, "taker_buy_quote": 30374.38552}, {"ts": 1775566320000, "open": 78.92, "high": 78.96, "low": 78.91, "close": 78.96, "volume": 2264.533, "quote_volume": 178765.59792, "trades": 441, "taker_buy_quote": 166248.73491}, {"ts": 1775566380000, "open": 78.95, "high": 78.97, "low": 78.93, "close": 78.95, "volume": 1077.127, "quote_volume": 85041.82038, "trades": 365, "taker_buy_quote": 41720.25519}, {"ts": 1775566440000, "open": 78.95, "high": 78.95, "low": 78.92, "close": 78.92, "volume": 399.197, "quote_volume": 31511.08808, "trades": 154, "taker_buy_quote": 13627.51958}, {"ts": 1775566500000, "open": 78.93, "high": 79.36, "low": 78.9, "close": 79.23, "volume": 10754.231, "quote_volume": 851606.7207, "trades": 2620, "taker_buy_quote": 574639.55009}, {"ts": 1775566560000, "open": 79.23, "high": 79.23, "low": 79.06, "close": 79.21, "volume": 3511.571, "quote_volume": 277895.80248, "trades": 1246, "taker_buy_quote": 184184.18834}, {"ts": 1775566620000, "open": 79.2, "high": 79.2, "low": 79.12, "close": 79.16, "volume": 5465.017, "quote_volume": 432573.98514, "trades": 788, "taker_buy_quote": 98949.09186}, {"ts": 1775566680000, "open": 79.15, "high": 79.18, "low": 79.12, "close": 79.12, "volume": 621.967, "quote_volume": 49226.01436, "trades": 494, "taker_buy_quote": 37486.54881}, {"ts": 1775566740000, "open": 79.12, "high": 79.15, "low": 79.08, "close": 79.14, "volume": 3831.416, "quote_volume": 303141.40403, "trades": 669, "taker_buy_quote": 123425.07604}, {"ts": 1775566800000, "open": 79.14, "high": 79.15, "low": 79.09, "close": 79.1, "volume": 1054.233, "quote_volume": 83404.05873, "trades": 416, "taker_buy_quote": 17558.3607}, {"ts": 1775566860000, "open": 79.09, "high": 79.14, "low": 79.09, "close": 79.12, "volume": 2341.13, "quote_volume": 185246.46044, "trades": 388, "taker_buy_quote": 18344.85005}, {"ts": 1775566920000, "open": 79.13, "high": 79.13, "low": 79.02, "close": 79.03, "volume": 1744.357, "quote_volume": 137939.48136, "trades": 603, "taker_buy_quote": 22604.88331}, {"ts": 1775566980000, "open": 79.04, "high": 79.04, "low": 78.97, "close": 78.99, "volume": 2330.942, "quote_volume": 184113.11749, "trades": 449, "taker_buy_quote": 38253.05148}, {"ts": 1775567040000, "open": 78.99, "high": 79.04, "low": 78.98, "close": 79.02, "volume": 1231.717, "quote_volume": 97310.05568, "trades": 564, "taker_buy_quote": 30163.38145}, {"ts": 1775567100000, "open": 79.02, "high": 79.18, "low": 79.01, "close": 79.14, "volume": 2386.393, "quote_volume": 188727.60682, "trades": 684, "taker_buy_quote": 121331.47325}, {"ts": 1775567160000, "open": 79.14, "high": 79.24, "low": 79.11, "close": 79.14, "volume": 4196.043, "quote_volume": 332232.19702, "trades": 996, "taker_buy_quote": 220557.69738}, {"ts": 1775567220000, "open": 79.14, "high": 79.16, "low": 79.1, "close": 79.13, "volume": 2136.65, "quote_volume": 169068.8439, "trades": 736, "taker_buy_quote": 95451.2098}, {"ts": 1775567280000, "open": 79.13, "high": 79.18, "low": 79.13, "close": 79.17, "volume": 2845.357, "quote_volume": 225221.95593, "trades": 458, "taker_buy_quote": 92611.94202}, {"ts": 1775567340000, "open": 79.17, "high": 79.2, "low": 79.15, "close": 79.17, "volume": 937.387, "quote_volume": 74220.60147, "trades": 327, "taker_buy_quote": 56449.8235}, {"ts": 1775567400000, "open": 79.17, "high": 79.17, "low": 79.1, "close": 79.16, "volume": 2808.457, "quote_volume": 222267.78175, "trades": 492, "taker_buy_quote": 125113.068}, {"ts": 1775567460000, "open": 79.15, "high": 79.16, "low": 79.1, "close": 79.11, "volume": 5848.012, "quote_volume": 462864.37423, "trades": 354, "taker_buy_quote": 4153.52606}, {"ts": 1775567520000, "open": 79.11, "high": 79.15, "low": 79.1, "close": 79.13, "volume": 670.066, "quote_volume": 53016.586, "trades": 288, "taker_buy_quote": 50086.53381}, {"ts": 1775567580000, "open": 79.13, "high": 79.15, "low": 79.09, "close": 79.15, "volume": 838.514, "quote_volume": 66342.66313, "trades": 429, "taker_buy_quote": 31803.68047}, {"ts": 1775567640000, "open": 79.14, "high": 79.2, "low": 79.03, "close": 79.14, "volume": 6086.135, "quote_volume": 481464.11829, "trades": 1539, "taker_buy_quote": 266613.05665}, {"ts": 1775567700000, "open": 79.15, "high": 79.15, "low": 79.11, "close": 79.12, "volume": 1850.971, "quote_volume": 146465.05193, "trades": 469, "taker_buy_quote": 100447.08749}, {"ts": 1775567760000, "open": 79.13, "high": 79.13, "low": 79.03, "close": 79.06, "volume": 751.259, "quote_volume": 59398.49267, "trades": 431, "taker_buy_quote": 49732.59185}, {"ts": 1775567820000, "open": 79.05, "high": 79.1, "low": 79.03, "close": 79.06, "volume": 3297.824, "quote_volume": 260742.4629, "trades": 374, "taker_buy_quote": 221860.50826}, {"ts": 1775567880000, "open": 79.05, "high": 79.06, "low": 79.04, "close": 79.06, "volume": 296.843, "quote_volume": 23465.49631, "trades": 219, "taker_buy_quote": 10049.70072}, {"ts": 1775567940000, "open": 79.05, "high": 79.05, "low": 79.0, "close": 79.0, "volume": 240.495, "quote_volume": 19005.47722, "trades": 178, "taker_buy_quote": 5258.37807}, {"ts": 1775568000000, "open": 79.0, "high": 79.03, "low": 79.0, "close": 79.03, "volume": 618.453, "quote_volume": 48866.67716, "trades": 221, "taker_buy_quote": 44502.466}, {"ts": 1775568060000, "open": 79.03, "high": 79.05, "low": 78.98, "close": 79.0, "volume": 3311.332, "quote_volume": 261633.20533, "trades": 470, "taker_buy_quote": 93371.63928}, {"ts": 1775568120000, "open": 79.0, "high": 79.03, "low": 78.96, "close": 79.03, "volume": 1530.129, "quote_volume": 120866.66273, "trades": 351, "taker_buy_quote": 79758.29959}, {"ts": 1775568180000, "open": 79.03, "high": 79.03, "low": 78.95, "close": 78.96, "volume": 835.464, "quote_volume": 65984.92758, "trades": 304, "taker_buy_quote": 14335.07411}, {"ts": 1775568240000, "open": 78.97, "high": 78.98, "low": 78.93, "close": 78.94, "volume": 989.823, "quote_volume": 78151.02104, "trades": 354, "taker_buy_quote": 41826.34144}, {"ts": 1775568300000, "open": 78.93, "high": 78.95, "low": 78.93, "close": 78.93, "volume": 228.095, "quote_volume": 18005.09005, "trades": 228, "taker_buy_quote": 10576.93292}, {"ts": 1775568360000, "open": 78.94, "high": 78.94, "low": 78.9, "close": 78.92, "volume": 873.894, "quote_volume": 68963.78951, "trades": 221, "taker_buy_quote": 9352.01352}, {"ts": 1775568420000, "open": 78.92, "high": 78.94, "low": 78.9, "close": 78.93, "volume": 661.211, "quote_volume": 52187.23391, "trades": 400, "taker_buy_quote": 42747.04745}, {"ts": 1775568480000, "open": 78.94, "high": 78.95, "low": 78.93, "close": 78.95, "volume": 351.02, "quote_volume": 27707.85377, "trades": 172, "taker_buy_quote": 9067.41011}, {"ts": 1775568540000, "open": 78.95, "high": 78.95, "low": 78.94, "close": 78.95, "volume": 550.04, "quote_volume": 43424.63592, "trades": 141, "taker_buy_quote": 35158.6456}, {"ts": 1775568600000, "open": 78.96, "high": 79.18, "low": 78.96, "close": 79.04, "volume": 5190.867, "quote_volume": 410587.85708, "trades": 1909, "taker_buy_quote": 296098.07217}, {"ts": 1775568660000, "open": 79.03, "high": 79.05, "low": 78.95, "close": 79.04, "volume": 2203.616, "quote_volume": 174117.884, "trades": 1470, "taker_buy_quote": 72248.83602}, {"ts": 1775568720000, "open": 79.05, "high": 79.1, "low": 79.0, "close": 79.01, "volume": 1819.397, "quote_volume": 143824.82556, "trades": 1079, "taker_buy_quote": 60859.67622}, {"ts": 1775568780000, "open": 79.01, "high": 79.07, "low": 78.99, "close": 79.06, "volume": 954.465, "quote_volume": 75436.35092, "trades": 724, "taker_buy_quote": 55118.54925}, {"ts": 1775568840000, "open": 79.06, "high": 79.1, "low": 79.03, "close": 79.04, "volume": 683.113, "quote_volume": 54014.28783, "trades": 647, "taker_buy_quote": 26867.24543}, {"ts": 1775568900000, "open": 79.03, "high": 79.04, "low": 78.97, "close": 79.02, "volume": 1588.319, "quote_volume": 125484.4642, "trades": 872, "taker_buy_quote": 49526.64002}, {"ts": 1775568960000, "open": 79.01, "high": 79.13, "low": 79.0, "close": 79.05, "volume": 1637.405, "quote_volume": 129430.75196, "trades": 1280, "taker_buy_quote": 54940.99934}, {"ts": 1775569020000, "open": 79.06, "high": 79.13, "low": 79.04, "close": 79.05, "volume": 980.875, "quote_volume": 77560.54206, "trades": 634, "taker_buy_quote": 40434.22359}, {"ts": 1775569080000, "open": 79.06, "high": 79.14, "low": 79.03, "close": 79.08, "volume": 2717.245, "quote_volume": 214874.01698, "trades": 810, "taker_buy_quote": 157139.082}, {"ts": 1775569140000, "open": 79.08, "high": 79.11, "low": 79.03, "close": 79.07, "volume": 2225.403, "quote_volume": 175977.68581, "trades": 616, "taker_buy_quote": 137283.07657}, {"ts": 1775569200000, "open": 79.07, "high": 79.15, "low": 79.03, "close": 79.05, "volume": 1398.096, "quote_volume": 110600.06335, "trades": 857, "taker_buy_quote": 69063.95806}, {"ts": 1775569260000, "open": 79.05, "high": 79.11, "low": 79.05, "close": 79.06, "volume": 1748.853, "quote_volume": 138298.27816, "trades": 624, "taker_buy_quote": 78782.83832}, {"ts": 1775569320000, "open": 79.05, "high": 79.13, "low": 79.05, "close": 79.1, "volume": 1061.016, "quote_volume": 83927.53883, "trades": 602, "taker_buy_quote": 47477.06152}, {"ts": 1775569380000, "open": 79.1, "high": 79.13, "low": 79.0, "close": 79.01, "volume": 785.964, "quote_volume": 62152.65429, "trades": 531, "taker_buy_quote": 42726.56439}, {"ts": 1775569440000, "open": 79.01, "high": 79.01, "low": 78.9, "close": 78.95, "volume": 3521.619, "quote_volume": 278023.77636, "trades": 640, "taker_buy_quote": 129406.90778}, {"ts": 1775569500000, "open": 78.94, "high": 78.97, "low": 78.87, "close": 78.92, "volume": 1801.883, "quote_volume": 142172.00035, "trades": 872, "taker_buy_quote": 85344.00878}, {"ts": 1775569560000, "open": 78.92, "high": 78.94, "low": 78.88, "close": 78.9, "volume": 653.253, "quote_volume": 51552.19552, "trades": 474, "taker_buy_quote": 26220.56126}, {"ts": 1775569620000, "open": 78.9, "high": 78.93, "low": 78.86, "close": 78.88, "volume": 1430.308, "quote_volume": 112829.13589, "trades": 513, "taker_buy_quote": 38083.50897}, {"ts": 1775569680000, "open": 78.88, "high": 78.91, "low": 78.83, "close": 78.86, "volume": 1730.358, "quote_volume": 136461.2719, "trades": 618, "taker_buy_quote": 41467.36008}, {"ts": 1775569740000, "open": 78.85, "high": 78.94, "low": 78.85, "close": 78.91, "volume": 769.886, "quote_volume": 60726.4266, "trades": 438, "taker_buy_quote": 29169.07162}, {"ts": 1775569800000, "open": 78.92, "high": 78.97, "low": 78.89, "close": 78.94, "volume": 724.561, "quote_volume": 57198.19605, "trades": 648, "taker_buy_quote": 43074.55226}, {"ts": 1775569860000, "open": 78.95, "high": 79.01, "low": 78.93, "close": 78.95, "volume": 1788.689, "quote_volume": 141243.06225, "trades": 737, "taker_buy_quote": 38772.51963}, {"ts": 1775569920000, "open": 78.95, "high": 79.04, "low": 78.94, "close": 79.04, "volume": 1020.032, "quote_volume": 80558.76959, "trades": 510, "taker_buy_quote": 65205.49889}, {"ts": 1775569980000, "open": 79.04, "high": 79.09, "low": 78.97, "close": 79.02, "volume": 1061.71, "quote_volume": 83882.69526, "trades": 848, "taker_buy_quote": 66021.41424}, {"ts": 1775570040000, "open": 79.02, "high": 79.1, "low": 79.02, "close": 79.09, "volume": 1014.182, "quote_volume": 80203.22293, "trades": 511, "taker_buy_quote": 72451.9505}, {"ts": 1775570100000, "open": 79.09, "high": 79.14, "low": 79.07, "close": 79.09, "volume": 1327.086, "quote_volume": 104973.56431, "trades": 680, "taker_buy_quote": 71719.42561}, {"ts": 1775570160000, "open": 79.09, "high": 79.09, "low": 78.92, "close": 78.94, "volume": 2324.725, "quote_volume": 183634.38231, "trades": 627, "taker_buy_quote": 85220.16037}, {"ts": 1775570220000, "open": 78.95, "high": 78.98, "low": 78.91, "close": 78.93, "volume": 1655.175, "quote_volume": 130664.54832, "trades": 608, "taker_buy_quote": 40821.55578}, {"ts": 1775570280000, "open": 78.93, "high": 78.94, "low": 78.9, "close": 78.92, "volume": 293.175, "quote_volume": 23137.33627, "trades": 273, "taker_buy_quote": 7994.86358}, {"ts": 1775570340000, "open": 78.92, "high": 78.94, "low": 78.87, "close": 78.87, "volume": 1337.058, "quote_volume": 105499.62862, "trades": 344, "taker_buy_quote": 14392.81722}, {"ts": 1775570400000, "open": 78.88, "high": 78.93, "low": 78.84, "close": 78.9, "volume": 2345.463, "quote_volume": 184970.85382, "trades": 759, "taker_buy_quote": 44033.27782}, {"ts": 1775570460000, "open": 78.9, "high": 78.91, "low": 78.84, "close": 78.88, "volume": 951.452, "quote_volume": 75036.17382, "trades": 454, "taker_buy_quote": 19497.66457}, {"ts": 1775570520000, "open": 78.88, "high": 78.92, "low": 78.75, "close": 78.86, "volume": 3676.815, "quote_volume": 289763.84097, "trades": 1543, "taker_buy_quote": 103490.40521}, {"ts": 1775570580000, "open": 78.87, "high": 78.88, "low": 78.78, "close": 78.8, "volume": 700.32, "quote_volume": 55200.20977, "trades": 722, "taker_buy_quote": 34833.69254}, {"ts": 1775570640000, "open": 78.8, "high": 78.83, "low": 78.73, "close": 78.75, "volume": 1049.148, "quote_volume": 82645.34154, "trades": 659, "taker_buy_quote": 20533.24635}, {"ts": 1775570700000, "open": 78.76, "high": 78.84, "low": 78.73, "close": 78.78, "volume": 1585.588, "quote_volume": 124910.53739, "trades": 814, "taker_buy_quote": 66208.04151}, {"ts": 1775570760000, "open": 78.77, "high": 78.77, "low": 78.41, "close": 78.48, "volume": 16035.375, "quote_volume": 1259476.46392, "trades": 4110, "taker_buy_quote": 284686.03072}, {"ts": 1775570820000, "open": 78.48, "high": 78.55, "low": 78.4, "close": 78.52, "volume": 6662.432, "quote_volume": 523030.68645, "trades": 1880, "taker_buy_quote": 122812.17126}, {"ts": 1775570880000, "open": 78.52, "high": 78.56, "low": 78.41, "close": 78.46, "volume": 3857.57, "quote_volume": 302674.67275, "trades": 1511, "taker_buy_quote": 166544.84174}, {"ts": 1775570940000, "open": 78.46, "high": 78.5, "low": 78.4, "close": 78.49, "volume": 4010.088, "quote_volume": 314632.19145, "trades": 1154, "taker_buy_quote": 164363.3797}, {"ts": 1775571000000, "open": 78.48, "high": 78.55, "low": 78.45, "close": 78.52, "volume": 1633.308, "quote_volume": 128217.93519, "trades": 914, "taker_buy_quote": 88767.3614}, {"ts": 1775571060000, "open": 78.52, "high": 78.58, "low": 78.5, "close": 78.56, "volume": 1291.437, "quote_volume": 101426.88757, "trades": 891, "taker_buy_quote": 52987.43372}, {"ts": 1775571120000, "open": 78.55, "high": 78.6, "low": 78.54, "close": 78.55, "volume": 693.431, "quote_volume": 54486.12422, "trades": 436, "taker_buy_quote": 40477.66461}, {"ts": 1775571180000, "open": 78.54, "high": 78.56, "low": 78.49, "close": 78.53, "volume": 1447.653, "quote_volume": 113665.03049, "trades": 495, "taker_buy_quote": 62176.16301}, {"ts": 1775571240000, "open": 78.53, "high": 78.58, "low": 78.5, "close": 78.56, "volume": 2762.877, "quote_volume": 216936.17702, "trades": 506, "taker_buy_quote": 26194.05703}, {"ts": 1775571300000, "open": 78.56, "high": 78.65, "low": 78.53, "close": 78.65, "volume": 1270.692, "quote_volume": 99858.47697, "trades": 620, "taker_buy_quote": 66688.22602}, {"ts": 1775571360000, "open": 78.64, "high": 78.68, "low": 78.6, "close": 78.62, "volume": 2008.398, "quote_volume": 157929.10181, "trades": 807, "taker_buy_quote": 105456.35055}, {"ts": 1775571420000, "open": 78.61, "high": 78.63, "low": 78.56, "close": 78.63, "volume": 1890.279, "quote_volume": 148581.007, "trades": 628, "taker_buy_quote": 85794.63404}, {"ts": 1775571480000, "open": 78.63, "high": 78.64, "low": 78.54, "close": 78.56, "volume": 1968.899, "quote_volume": 154721.42546, "trades": 810, "taker_buy_quote": 48142.56941}, {"ts": 1775571540000, "open": 78.57, "high": 78.68, "low": 78.53, "close": 78.64, "volume": 1248.802, "quote_volume": 98162.1054, "trades": 697, "taker_buy_quote": 52128.0893}, {"ts": 1775571600000, "open": 78.64, "high": 78.77, "low": 78.64, "close": 78.74, "volume": 1721.541, "quote_volume": 135520.53293, "trades": 903, "taker_buy_quote": 106253.28743}, {"ts": 1775571660000, "open": 78.73, "high": 78.91, "low": 78.72, "close": 78.89, "volume": 2416.501, "quote_volume": 190437.32353, "trades": 1142, "taker_buy_quote": 164732.28035}, {"ts": 1775571720000, "open": 78.88, "high": 79.06, "low": 78.82, "close": 78.96, "volume": 2812.987, "quote_volume": 222112.85077, "trades": 1246, "taker_buy_quote": 166603.38707}, {"ts": 1775571780000, "open": 78.96, "high": 79.05, "low": 78.94, "close": 79.02, "volume": 2789.984, "quote_volume": 220342.17731, "trades": 788, "taker_buy_quote": 119949.58291}, {"ts": 1775571840000, "open": 79.01, "high": 79.04, "low": 78.99, "close": 79.0, "volume": 1504.452, "quote_volume": 118867.6101, "trades": 600, "taker_buy_quote": 47790.12658}, {"ts": 1775571900000, "open": 79.0, "high": 79.02, "low": 78.96, "close": 79.01, "volume": 965.591, "quote_volume": 76274.16038, "trades": 495, "taker_buy_quote": 56203.24553}, {"ts": 1775571960000, "open": 79.01, "high": 79.01, "low": 78.96, "close": 79.01, "volume": 760.278, "quote_volume": 60053.95316, "trades": 493, "taker_buy_quote": 38761.40189}, {"ts": 1775572020000, "open": 79.0, "high": 79.0, "low": 78.87, "close": 78.91, "volume": 1415.548, "quote_volume": 111719.9689, "trades": 562, "taker_buy_quote": 54949.05062}, {"ts": 1775572080000, "open": 78.9, "high": 78.91, "low": 78.85, "close": 78.89, "volume": 1126.104, "quote_volume": 88818.11043, "trades": 479, "taker_buy_quote": 58729.90392}, {"ts": 1775572140000, "open": 78.89, "high": 79.0, "low": 78.89, "close": 78.97, "volume": 896.235, "quote_volume": 70780.76357, "trades": 602, "taker_buy_quote": 45804.60868}, {"ts": 1775572200000, "open": 78.97, "high": 79.0, "low": 78.9, "close": 78.9, "volume": 1538.058, "quote_volume": 121440.34343, "trades": 694, "taker_buy_quote": 34694.1192}, {"ts": 1775572260000, "open": 78.9, "high": 78.91, "low": 78.86, "close": 78.88, "volume": 820.35, "quote_volume": 64714.22598, "trades": 477, "taker_buy_quote": 39679.2163}, {"ts": 1775572320000, "open": 78.87, "high": 78.88, "low": 78.83, "close": 78.86, "volume": 1131.554, "quote_volume": 89234.68174, "trades": 558, "taker_buy_quote": 32147.3367}, {"ts": 1775572380000, "open": 78.86, "high": 79.05, "low": 78.85, "close": 78.97, "volume": 5150.083, "quote_volume": 406676.51492, "trades": 1185, "taker_buy_quote": 358487.84912}, {"ts": 1775572440000, "open": 78.97, "high": 78.97, "low": 78.86, "close": 78.87, "volume": 862.522, "quote_volume": 68061.38811, "trades": 620, "taker_buy_quote": 36685.65249}, {"ts": 1775572500000, "open": 78.87, "high": 78.88, "low": 78.76, "close": 78.83, "volume": 1002.658, "quote_volume": 79016.47012, "trades": 730, "taker_buy_quote": 34523.84815}, {"ts": 1775572560000, "open": 78.83, "high": 78.85, "low": 78.77, "close": 78.8, "volume": 1038.117, "quote_volume": 81814.98529, "trades": 694, "taker_buy_quote": 53657.7072}, {"ts": 1775572620000, "open": 78.8, "high": 78.87, "low": 78.79, "close": 78.86, "volume": 571.401, "quote_volume": 45041.81883, "trades": 472, "taker_buy_quote": 29939.35632}, {"ts": 1775572680000, "open": 78.86, "high": 78.88, "low": 78.79, "close": 78.79, "volume": 1759.752, "quote_volume": 138736.31016, "trades": 530, "taker_buy_quote": 101208.15796}, {"ts": 1775572740000, "open": 78.8, "high": 78.8, "low": 78.68, "close": 78.75, "volume": 1887.503, "quote_volume": 148596.74703, "trades": 690, "taker_buy_quote": 98397.52057}, {"ts": 1775572800000, "open": 78.75, "high": 78.77, "low": 78.7, "close": 78.73, "volume": 1880.365, "quote_volume": 148032.50987, "trades": 547, "taker_buy_quote": 81197.62946}, {"ts": 1775572860000, "open": 78.74, "high": 78.78, "low": 78.73, "close": 78.77, "volume": 1336.752, "quote_volume": 105279.6871, "trades": 571, "taker_buy_quote": 60770.02275}, {"ts": 1775572920000, "open": 78.76, "high": 78.76, "low": 78.68, "close": 78.73, "volume": 629.317, "quote_volume": 49544.89374, "trades": 359, "taker_buy_quote": 26034.08401}, {"ts": 1775572980000, "open": 78.73, "high": 78.73, "low": 78.66, "close": 78.66, "volume": 781.57, "quote_volume": 61512.4715, "trades": 363, "taker_buy_quote": 14756.56723}, {"ts": 1775573040000, "open": 78.67, "high": 78.73, "low": 78.66, "close": 78.69, "volume": 1173.463, "quote_volume": 92338.99636, "trades": 499, "taker_buy_quote": 79096.98233}, {"ts": 1775573100000, "open": 78.69, "high": 78.72, "low": 78.67, "close": 78.69, "volume": 454.244, "quote_volume": 35745.56489, "trades": 384, "taker_buy_quote": 20779.6508}, {"ts": 1775573160000, "open": 78.69, "high": 78.99, "low": 78.68, "close": 78.81, "volume": 4180.02, "quote_volume": 329776.81315, "trades": 2020, "taker_buy_quote": 136637.56825}, {"ts": 1775573220000, "open": 78.81, "high": 78.85, "low": 78.8, "close": 78.83, "volume": 975.407, "quote_volume": 76886.47267, "trades": 694, "taker_buy_quote": 48108.50593}, {"ts": 1775573280000, "open": 78.82, "high": 78.83, "low": 78.77, "close": 78.81, "volume": 3883.472, "quote_volume": 306055.91583, "trades": 690, "taker_buy_quote": 186013.54605}, {"ts": 1775573340000, "open": 78.81, "high": 78.87, "low": 78.79, "close": 78.82, "volume": 3431.384, "quote_volume": 270546.77757, "trades": 527, "taker_buy_quote": 197851.88077}, {"ts": 1775573400000, "open": 78.82, "high": 78.85, "low": 78.8, "close": 78.81, "volume": 4622.554, "quote_volume": 364388.62705, "trades": 490, "taker_buy_quote": 90057.51336}, {"ts": 1775573460000, "open": 78.8, "high": 78.8, "low": 78.76, "close": 78.76, "volume": 546.303, "quote_volume": 43037.14686, "trades": 417, "taker_buy_quote": 25122.51836}, {"ts": 1775573520000, "open": 78.76, "high": 78.78, "low": 78.73, "close": 78.74, "volume": 875.851, "quote_volume": 68971.62972, "trades": 439, "taker_buy_quote": 46898.80958}, {"ts": 1775573580000, "open": 78.74, "high": 78.78, "low": 78.73, "close": 78.77, "volume": 1891.987, "quote_volume": 149026.82211, "trades": 361, "taker_buy_quote": 137342.74408}, {"ts": 1775573640000, "open": 78.78, "high": 78.81, "low": 78.75, "close": 78.8, "volume": 1915.92, "quote_volume": 150937.10428, "trades": 405, "taker_buy_quote": 140137.53343}, {"ts": 1775573700000, "open": 78.79, "high": 78.79, "low": 78.7, "close": 78.7, "volume": 473.709, "quote_volume": 37303.72832, "trades": 374, "taker_buy_quote": 25430.55456}, {"ts": 1775573760000, "open": 78.7, "high": 78.71, "low": 78.64, "close": 78.71, "volume": 1979.422, "quote_volume": 155774.33287, "trades": 519, "taker_buy_quote": 49067.06938}, {"ts": 1775573820000, "open": 78.71, "high": 78.74, "low": 78.68, "close": 78.73, "volume": 2443.77, "quote_volume": 192370.78852, "trades": 488, "taker_buy_quote": 58568.63821}, {"ts": 1775573880000, "open": 78.74, "high": 78.76, "low": 78.65, "close": 78.66, "volume": 988.592, "quote_volume": 77804.85026, "trades": 600, "taker_buy_quote": 52336.84619}, {"ts": 1775573940000, "open": 78.66, "high": 78.67, "low": 78.59, "close": 78.59, "volume": 2477.43, "quote_volume": 194751.67314, "trades": 575, "taker_buy_quote": 58867.93078}, {"ts": 1775574000000, "open": 78.59, "high": 78.61, "low": 78.5, "close": 78.57, "volume": 2035.601, "quote_volume": 159901.36061, "trades": 955, "taker_buy_quote": 113823.24865}, {"ts": 1775574060000, "open": 78.58, "high": 78.58, "low": 78.52, "close": 78.57, "volume": 4738.274, "quote_volume": 372225.12043, "trades": 767, "taker_buy_quote": 36523.25009}, {"ts": 1775574120000, "open": 78.58, "high": 78.58, "low": 78.41, "close": 78.48, "volume": 11192.094, "quote_volume": 878069.31153, "trades": 1324, "taker_buy_quote": 92198.61833}, {"ts": 1775574180000, "open": 78.48, "high": 78.53, "low": 78.47, "close": 78.51, "volume": 1310.857, "quote_volume": 102888.83327, "trades": 625, "taker_buy_quote": 70548.52514}, {"ts": 1775574240000, "open": 78.51, "high": 78.55, "low": 78.49, "close": 78.51, "volume": 336.023, "quote_volume": 26383.80607, "trades": 333, "taker_buy_quote": 14080.24541}, {"ts": 1775574300000, "open": 78.5, "high": 78.5, "low": 78.41, "close": 78.43, "volume": 1910.1, "quote_volume": 149851.92139, "trades": 851, "taker_buy_quote": 64418.2601}, {"ts": 1775574360000, "open": 78.43, "high": 78.45, "low": 78.4, "close": 78.41, "volume": 1960.087, "quote_volume": 153688.26691, "trades": 556, "taker_buy_quote": 29646.77024}, {"ts": 1775574420000, "open": 78.42, "high": 78.46, "low": 78.38, "close": 78.45, "volume": 1989.79, "quote_volume": 156037.48511, "trades": 532, "taker_buy_quote": 20564.0828}, {"ts": 1775574480000, "open": 78.45, "high": 78.5, "low": 78.44, "close": 78.48, "volume": 1430.732, "quote_volume": 112254.13166, "trades": 524, "taker_buy_quote": 57720.79879}, {"ts": 1775574540000, "open": 78.49, "high": 78.54, "low": 78.46, "close": 78.53, "volume": 1212.227, "quote_volume": 95165.84473, "trades": 566, "taker_buy_quote": 76347.32977}, {"ts": 1775574600000, "open": 78.54, "high": 78.63, "low": 78.54, "close": 78.6, "volume": 1155.988, "quote_volume": 90859.35655, "trades": 945, "taker_buy_quote": 36083.10192}, {"ts": 1775574660000, "open": 78.6, "high": 78.69, "low": 78.59, "close": 78.66, "volume": 883.442, "quote_volume": 69473.5123, "trades": 530, "taker_buy_quote": 57905.02612}, {"ts": 1775574720000, "open": 78.66, "high": 78.67, "low": 78.6, "close": 78.6, "volume": 1421.943, "quote_volume": 111824.44651, "trades": 556, "taker_buy_quote": 64284.68128}, {"ts": 1775574780000, "open": 78.6, "high": 78.6, "low": 78.55, "close": 78.58, "volume": 1149.679, "quote_volume": 90332.59095, "trades": 383, "taker_buy_quote": 74894.59393}, {"ts": 1775574840000, "open": 78.58, "high": 78.59, "low": 78.55, "close": 78.58, "volume": 838.764, "quote_volume": 65908.66355, "trades": 316, "taker_buy_quote": 36768.5863}, {"ts": 1775574900000, "open": 78.59, "high": 78.95, "low": 78.58, "close": 78.9, "volume": 8001.537, "quote_volume": 630217.26765, "trades": 1920, "taker_buy_quote": 551087.0275}, {"ts": 1775574960000, "open": 78.91, "high": 78.96, "low": 78.72, "close": 78.82, "volume": 10363.051, "quote_volume": 816744.79621, "trades": 2379, "taker_buy_quote": 233010.5196}, {"ts": 1775575020000, "open": 78.81, "high": 78.83, "low": 78.72, "close": 78.78, "volume": 5454.71, "quote_volume": 429720.22309, "trades": 860, "taker_buy_quote": 99528.25237}, {"ts": 1775575080000, "open": 78.78, "high": 78.81, "low": 78.75, "close": 78.76, "volume": 2158.265, "quote_volume": 170014.65986, "trades": 661, "taker_buy_quote": 94274.16428}, {"ts": 1775575140000, "open": 78.77, "high": 78.82, "low": 78.76, "close": 78.8, "volume": 1454.143, "quote_volume": 114565.94998, "trades": 446, "taker_buy_quote": 75388.89743}, {"ts": 1775575200000, "open": 78.79, "high": 78.8, "low": 78.74, "close": 78.8, "volume": 1129.823, "quote_volume": 89009.44608, "trades": 386, "taker_buy_quote": 58599.18429}, {"ts": 1775575260000, "open": 78.8, "high": 78.8, "low": 78.73, "close": 78.77, "volume": 757.615, "quote_volume": 59665.45746, "trades": 291, "taker_buy_quote": 45926.88521}, {"ts": 1775575320000, "open": 78.76, "high": 78.8, "low": 78.76, "close": 78.8, "volume": 679.483, "quote_volume": 53531.2743, "trades": 243, "taker_buy_quote": 45676.29574}, {"ts": 1775575380000, "open": 78.79, "high": 78.81, "low": 78.76, "close": 78.81, "volume": 1038.358, "quote_volume": 81811.88585, "trades": 404, "taker_buy_quote": 67781.46679}, {"ts": 1775575440000, "open": 78.82, "high": 78.91, "low": 78.81, "close": 78.84, "volume": 8069.096, "quote_volume": 636364.01311, "trades": 718, "taker_buy_quote": 503982.1437}, {"ts": 1775575500000, "open": 78.84, "high": 78.92, "low": 78.84, "close": 78.92, "volume": 2383.611, "quote_volume": 188047.6326, "trades": 397, "taker_buy_quote": 132069.09424}, {"ts": 1775575560000, "open": 78.92, "high": 78.95, "low": 78.9, "close": 78.94, "volume": 3042.72, "quote_volume": 240133.20176, "trades": 649, "taker_buy_quote": 180928.48913}, {"ts": 1775575620000, "open": 78.94, "high": 78.94, "low": 78.86, "close": 78.94, "volume": 4340.664, "quote_volume": 342421.33339, "trades": 443, "taker_buy_quote": 98288.7105}, {"ts": 1775575680000, "open": 78.94, "high": 78.95, "low": 78.9, "close": 78.91, "volume": 4276.705, "quote_volume": 337565.7982, "trades": 519, "taker_buy_quote": 294151.28655}, {"ts": 1775575740000, "open": 78.91, "high": 78.95, "low": 78.88, "close": 78.94, "volume": 1882.094, "quote_volume": 148529.33626, "trades": 364, "taker_buy_quote": 120935.87511}, {"ts": 1775575800000, "open": 78.93, "high": 78.96, "low": 78.89, "close": 78.92, "volume": 2328.179, "quote_volume": 183771.91948, "trades": 395, "taker_buy_quote": 124944.96041}, {"ts": 1775575860000, "open": 78.91, "high": 78.94, "low": 78.88, "close": 78.91, "volume": 2043.868, "quote_volume": 161281.54655, "trades": 382, "taker_buy_quote": 66377.69851}, {"ts": 1775575920000, "open": 78.91, "high": 78.94, "low": 78.9, "close": 78.91, "volume": 290.616, "quote_volume": 22937.0351, "trades": 279, "taker_buy_quote": 11184.77952}, {"ts": 1775575980000, "open": 78.91, "high": 78.95, "low": 78.91, "close": 78.93, "volume": 503.214, "quote_volume": 39718.51139, "trades": 295, "taker_buy_quote": 30550.83432}, {"ts": 1775576040000, "open": 78.94, "high": 78.96, "low": 78.87, "close": 78.87, "volume": 2232.931, "quote_volume": 176258.95045, "trades": 534, "taker_buy_quote": 52665.03907}, {"ts": 1775576100000, "open": 78.88, "high": 78.93, "low": 78.84, "close": 78.9, "volume": 851.076, "quote_volume": 67125.06663, "trades": 478, "taker_buy_quote": 50293.23186}, {"ts": 1775576160000, "open": 78.9, "high": 78.95, "low": 78.9, "close": 78.93, "volume": 833.017, "quote_volume": 65749.26366, "trades": 378, "taker_buy_quote": 25200.52722}, {"ts": 1775576220000, "open": 78.93, "high": 78.93, "low": 78.8, "close": 78.87, "volume": 5868.518, "quote_volume": 462678.7057, "trades": 905, "taker_buy_quote": 166043.08788}, {"ts": 1775576280000, "open": 78.87, "high": 78.9, "low": 78.86, "close": 78.87, "volume": 487.314, "quote_volume": 38438.32948, "trades": 352, "taker_buy_quote": 23745.23751}, {"ts": 1775576340000, "open": 78.87, "high": 78.87, "low": 78.79, "close": 78.82, "volume": 872.674, "quote_volume": 68782.33731, "trades": 480, "taker_buy_quote": 42121.37103}, {"ts": 1775576400000, "open": 78.83, "high": 78.84, "low": 78.79, "close": 78.83, "volume": 791.573, "quote_volume": 62394.26602, "trades": 278, "taker_buy_quote": 19809.5147}, {"ts": 1775576460000, "open": 78.82, "high": 78.84, "low": 78.77, "close": 78.77, "volume": 1083.604, "quote_volume": 85388.78365, "trades": 331, "taker_buy_quote": 47347.00894}, {"ts": 1775576520000, "open": 78.77, "high": 78.77, "low": 78.72, "close": 78.75, "volume": 829.171, "quote_volume": 65298.88676, "trades": 307, "taker_buy_quote": 18450.66868}, {"ts": 1775576580000, "open": 78.75, "high": 78.78, "low": 78.74, "close": 78.78, "volume": 511.844, "quote_volume": 40313.32553, "trades": 196, "taker_buy_quote": 31165.66156}, {"ts": 1775576640000, "open": 78.78, "high": 78.84, "low": 78.78, "close": 78.8, "volume": 606.548, "quote_volume": 47797.29282, "trades": 323, "taker_buy_quote": 32516.21211}, {"ts": 1775576700000, "open": 78.8, "high": 78.8, "low": 78.75, "close": 78.77, "volume": 655.701, "quote_volume": 51655.05639, "trades": 300, "taker_buy_quote": 14672.14885}, {"ts": 1775576760000, "open": 78.77, "high": 78.83, "low": 78.76, "close": 78.82, "volume": 931.186, "quote_volume": 73369.95629, "trades": 311, "taker_buy_quote": 47669.44718}, {"ts": 1775576820000, "open": 78.82, "high": 78.83, "low": 78.78, "close": 78.78, "volume": 346.691, "quote_volume": 27321.17425, "trades": 216, "taker_buy_quote": 7177.51803}, {"ts": 1775576880000, "open": 78.77, "high": 78.8, "low": 78.74, "close": 78.8, "volume": 1031.891, "quote_volume": 81282.02054, "trades": 438, "taker_buy_quote": 40884.91271}, {"ts": 1775576940000, "open": 78.79, "high": 78.81, "low": 78.79, "close": 78.81, "volume": 344.104, "quote_volume": 27115.1201, "trades": 213, "taker_buy_quote": 21311.41934}, {"ts": 1775577000000, "open": 78.81, "high": 78.82, "low": 78.75, "close": 78.77, "volume": 729.746, "quote_volume": 57492.90577, "trades": 351, "taker_buy_quote": 48352.93447}, {"ts": 1775577060000, "open": 78.77, "high": 78.78, "low": 78.73, "close": 78.74, "volume": 365.451, "quote_volume": 28776.07897, "trades": 194, "taker_buy_quote": 9028.66954}, {"ts": 1775577120000, "open": 78.74, "high": 78.77, "low": 78.7, "close": 78.76, "volume": 751.045, "quote_volume": 59125.60561, "trades": 298, "taker_buy_quote": 31014.85388}, {"ts": 1775577180000, "open": 78.76, "high": 78.81, "low": 78.76, "close": 78.8, "volume": 541.463, "quote_volume": 42662.72115, "trades": 272, "taker_buy_quote": 9221.46394}, {"ts": 1775577240000, "open": 78.8, "high": 78.86, "low": 78.8, "close": 78.85, "volume": 196.377, "quote_volume": 15479.22561, "trades": 254, "taker_buy_quote": 10684.24987}, {"ts": 1775577300000, "open": 78.84, "high": 78.99, "low": 78.83, "close": 78.85, "volume": 1892.543, "quote_volume": 149345.68921, "trades": 1309, "taker_buy_quote": 75939.72965}, {"ts": 1775577360000, "open": 78.86, "high": 78.86, "low": 78.82, "close": 78.84, "volume": 471.977, "quote_volume": 37210.27411, "trades": 457, "taker_buy_quote": 25928.07127}, {"ts": 1775577420000, "open": 78.84, "high": 78.85, "low": 78.82, "close": 78.83, "volume": 1152.415, "quote_volume": 90850.00885, "trades": 282, "taker_buy_quote": 42506.01362}, {"ts": 1775577480000, "open": 78.83, "high": 78.85, "low": 78.83, "close": 78.85, "volume": 462.942, "quote_volume": 36499.59113, "trades": 149, "taker_buy_quote": 28771.42422}, {"ts": 1775577540000, "open": 78.84, "high": 78.87, "low": 78.84, "close": 78.86, "volume": 970.872, "quote_volume": 76555.10369, "trades": 230, "taker_buy_quote": 30795.34293}, {"ts": 1775577600000, "open": 78.86, "high": 78.88, "low": 78.8, "close": 78.87, "volume": 1884.607, "quote_volume": 148568.87479, "trades": 660, "taker_buy_quote": 32622.74614}, {"ts": 1775577660000, "open": 78.87, "high": 78.92, "low": 78.87, "close": 78.9, "volume": 707.426, "quote_volume": 55809.94332, "trades": 615, "taker_buy_quote": 47489.22711}, {"ts": 1775577720000, "open": 78.9, "high": 79.07, "low": 78.89, "close": 79.06, "volume": 1427.915, "quote_volume": 112804.87861, "trades": 1144, "taker_buy_quote": 89909.20097}, {"ts": 1775577780000, "open": 79.05, "high": 79.19, "low": 79.01, "close": 79.01, "volume": 4505.892, "quote_volume": 356386.64182, "trades": 2180, "taker_buy_quote": 236524.23223}, {"ts": 1775577840000, "open": 79.01, "high": 79.05, "low": 78.96, "close": 78.96, "volume": 14435.255, "quote_volume": 1140392.82039, "trades": 747, "taker_buy_quote": 93086.17764}, {"ts": 1775577900000, "open": 78.96, "high": 78.98, "low": 78.92, "close": 78.96, "volume": 396.33, "quote_volume": 31291.441, "trades": 337, "taker_buy_quote": 25328.5429}, {"ts": 1775577960000, "open": 78.95, "high": 78.99, "low": 78.94, "close": 78.97, "volume": 828.437, "quote_volume": 65413.64297, "trades": 363, "taker_buy_quote": 56886.00618}, {"ts": 1775578020000, "open": 78.97, "high": 78.99, "low": 78.9, "close": 78.91, "volume": 1016.213, "quote_volume": 80235.50147, "trades": 343, "taker_buy_quote": 57414.24045}, {"ts": 1775578080000, "open": 78.9, "high": 78.9, "low": 78.8, "close": 78.82, "volume": 2288.944, "quote_volume": 180484.35168, "trades": 552, "taker_buy_quote": 31898.34759}, {"ts": 1775578140000, "open": 78.82, "high": 78.82, "low": 78.75, "close": 78.76, "volume": 1444.09, "quote_volume": 113767.70842, "trades": 290, "taker_buy_quote": 31895.09046}, {"ts": 1775578200000, "open": 78.76, "high": 78.8, "low": 78.74, "close": 78.79, "volume": 1152.4, "quote_volume": 90775.49892, "trades": 554, "taker_buy_quote": 82428.56658}, {"ts": 1775578260000, "open": 78.78, "high": 78.8, "low": 78.77, "close": 78.79, "volume": 746.815, "quote_volume": 58839.52693, "trades": 174, "taker_buy_quote": 49516.56287}, {"ts": 1775578320000, "open": 78.79, "high": 78.83, "low": 78.76, "close": 78.77, "volume": 976.222, "quote_volume": 76918.52296, "trades": 361, "taker_buy_quote": 25520.12526}, {"ts": 1775578380000, "open": 78.78, "high": 78.8, "low": 78.76, "close": 78.79, "volume": 551.695, "quote_volume": 43464.15977, "trades": 241, "taker_buy_quote": 34093.48435}, {"ts": 1775578440000, "open": 78.8, "high": 78.83, "low": 78.8, "close": 78.81, "volume": 699.079, "quote_volume": 55097.50125, "trades": 265, "taker_buy_quote": 41630.54378}, {"ts": 1775578500000, "open": 78.81, "high": 78.81, "low": 78.74, "close": 78.8, "volume": 1090.785, "quote_volume": 85921.55221, "trades": 577, "taker_buy_quote": 37019.72234}, {"ts": 1775578560000, "open": 78.81, "high": 78.82, "low": 78.77, "close": 78.81, "volume": 479.555, "quote_volume": 37786.57415, "trades": 256, "taker_buy_quote": 34437.53199}, {"ts": 1775578620000, "open": 78.81, "high": 78.82, "low": 78.74, "close": 78.75, "volume": 948.906, "quote_volume": 74738.771, "trades": 301, "taker_buy_quote": 50383.41908}, {"ts": 1775578680000, "open": 78.75, "high": 78.75, "low": 78.71, "close": 78.72, "volume": 1832.5, "quote_volume": 144275.60151, "trades": 302, "taker_buy_quote": 97035.44813}, {"ts": 1775578740000, "open": 78.72, "high": 78.75, "low": 78.71, "close": 78.71, "volume": 498.827, "quote_volume": 39269.46872, "trades": 218, "taker_buy_quote": 24560.05354}, {"ts": 1775578800000, "open": 78.71, "high": 78.71, "low": 78.65, "close": 78.68, "volume": 697.568, "quote_volume": 54879.5598, "trades": 337, "taker_buy_quote": 27972.17014}, {"ts": 1775578860000, "open": 78.69, "high": 78.73, "low": 78.67, "close": 78.72, "volume": 371.345, "quote_volume": 29223.35246, "trades": 343, "taker_buy_quote": 23851.76176}, {"ts": 1775578920000, "open": 78.72, "high": 78.75, "low": 78.7, "close": 78.71, "volume": 734.94, "quote_volume": 57863.4436, "trades": 280, "taker_buy_quote": 40960.09395}, {"ts": 1775578980000, "open": 78.7, "high": 78.96, "low": 78.68, "close": 78.79, "volume": 5016.733, "quote_volume": 395470.41069, "trades": 1999, "taker_buy_quote": 245155.02602}, {"ts": 1775579040000, "open": 78.78, "high": 78.94, "low": 78.77, "close": 78.94, "volume": 3942.64, "quote_volume": 310832.9752, "trades": 823, "taker_buy_quote": 288624.87655}, {"ts": 1775579100000, "open": 78.93, "high": 78.98, "low": 78.9, "close": 78.9, "volume": 4448.289, "quote_volume": 351147.9361, "trades": 684, "taker_buy_quote": 56472.6506}, {"ts": 1775579160000, "open": 78.9, "high": 78.97, "low": 78.89, "close": 78.95, "volume": 516.769, "quote_volume": 40786.29459, "trades": 349, "taker_buy_quote": 36011.58499}, {"ts": 1775579220000, "open": 78.96, "high": 79.0, "low": 78.95, "close": 78.95, "volume": 1013.768, "quote_volume": 80070.59589, "trades": 414, "taker_buy_quote": 32475.02263}, {"ts": 1775579280000, "open": 78.95, "high": 78.99, "low": 78.92, "close": 78.92, "volume": 1769.022, "quote_volume": 139688.4144, "trades": 494, "taker_buy_quote": 120947.08734}, {"ts": 1775579340000, "open": 78.93, "high": 79.0, "low": 78.92, "close": 79.0, "volume": 952.025, "quote_volume": 75185.04617, "trades": 320, "taker_buy_quote": 71942.06537}, {"ts": 1775579400000, "open": 78.99, "high": 79.0, "low": 78.93, "close": 78.97, "volume": 1341.623, "quote_volume": 105920.14629, "trades": 405, "taker_buy_quote": 67139.50746}, {"ts": 1775579460000, "open": 78.97, "high": 78.99, "low": 78.9, "close": 78.99, "volume": 241.928, "quote_volume": 19098.38248, "trades": 310, "taker_buy_quote": 14093.62563}, {"ts": 1775579520000, "open": 78.99, "high": 78.99, "low": 78.97, "close": 78.98, "volume": 409.746, "quote_volume": 32358.75439, "trades": 158, "taker_buy_quote": 9291.9271}, {"ts": 1775579580000, "open": 78.99, "high": 79.01, "low": 78.97, "close": 78.99, "volume": 266.258, "quote_volume": 21032.68708, "trades": 209, "taker_buy_quote": 14569.36442}, {"ts": 1775579640000, "open": 79.0, "high": 79.01, "low": 78.97, "close": 79.0, "volume": 1776.446, "quote_volume": 140328.28155, "trades": 314, "taker_buy_quote": 108135.41511}, {"ts": 1775579700000, "open": 79.0, "high": 79.0, "low": 78.96, "close": 79.0, "volume": 1171.558, "quote_volume": 92544.45342, "trades": 294, "taker_buy_quote": 82167.46038}, {"ts": 1775579760000, "open": 79.0, "high": 79.0, "low": 78.97, "close": 78.99, "volume": 1453.999, "quote_volume": 114827.44106, "trades": 182, "taker_buy_quote": 91629.39548}, {"ts": 1775579820000, "open": 79.0, "high": 79.0, "low": 78.94, "close": 78.97, "volume": 1054.054, "quote_volume": 83231.93539, "trades": 226, "taker_buy_quote": 29552.50732}, {"ts": 1775579880000, "open": 78.97, "high": 78.99, "low": 78.96, "close": 78.99, "volume": 295.32, "quote_volume": 23324.69315, "trades": 126, "taker_buy_quote": 19304.96351}, {"ts": 1775579940000, "open": 78.99, "high": 78.99, "low": 78.95, "close": 78.98, "volume": 279.742, "quote_volume": 22092.04213, "trades": 153, "taker_buy_quote": 7361.90449}, {"ts": 1775580000000, "open": 78.98, "high": 78.99, "low": 78.93, "close": 78.96, "volume": 1011.778, "quote_volume": 79887.77564, "trades": 307, "taker_buy_quote": 16229.85286}, {"ts": 1775580060000, "open": 78.97, "high": 79.06, "low": 78.97, "close": 79.03, "volume": 1271.478, "quote_volume": 100489.68248, "trades": 453, "taker_buy_quote": 88591.29151}, {"ts": 1775580120000, "open": 79.03, "high": 79.03, "low": 78.99, "close": 78.99, "volume": 251.022, "quote_volume": 19830.95207, "trades": 132, "taker_buy_quote": 2244.65358}, {"ts": 1775580180000, "open": 79.0, "high": 79.0, "low": 78.96, "close": 78.97, "volume": 525.653, "quote_volume": 41514.3036, "trades": 123, "taker_buy_quote": 30367.16099}, {"ts": 1775580240000, "open": 78.96, "high": 79.01, "low": 78.96, "close": 79.0, "volume": 1111.49, "quote_volume": 87794.62939, "trades": 268, "taker_buy_quote": 9669.21931}, {"ts": 1775580300000, "open": 79.0, "high": 79.03, "low": 78.99, "close": 79.03, "volume": 436.329, "quote_volume": 34473.2285, "trades": 336, "taker_buy_quote": 27433.26149}, {"ts": 1775580360000, "open": 79.02, "high": 79.06, "low": 79.02, "close": 79.04, "volume": 320.371, "quote_volume": 25321.28931, "trades": 219, "taker_buy_quote": 12008.82865}, {"ts": 1775580420000, "open": 79.05, "high": 79.07, "low": 79.04, "close": 79.05, "volume": 389.64, "quote_volume": 30803.38831, "trades": 176, "taker_buy_quote": 25933.14976}, {"ts": 1775580480000, "open": 79.06, "high": 79.09, "low": 78.99, "close": 78.99, "volume": 1291.984, "quote_volume": 102132.10612, "trades": 397, "taker_buy_quote": 29242.92695}, {"ts": 1775580540000, "open": 79.0, "high": 79.0, "low": 78.97, "close": 78.97, "volume": 817.728, "quote_volume": 64590.30508, "trades": 154, "taker_buy_quote": 12408.41375}, {"ts": 1775580600000, "open": 78.98, "high": 78.99, "low": 78.92, "close": 78.99, "volume": 477.333, "quote_volume": 37680.23206, "trades": 285, "taker_buy_quote": 14613.71035}, {"ts": 1775580660000, "open": 79.0, "high": 79.0, "low": 78.98, "close": 78.99, "volume": 1130.427, "quote_volume": 89289.46191, "trades": 195, "taker_buy_quote": 43369.01479}, {"ts": 1775580720000, "open": 78.98, "high": 78.98, "low": 78.91, "close": 78.91, "volume": 421.926, "quote_volume": 33308.71221, "trades": 234, "taker_buy_quote": 7070.44867}, {"ts": 1775580780000, "open": 78.9, "high": 78.9, "low": 78.85, "close": 78.85, "volume": 665.684, "quote_volume": 52502.3835, "trades": 271, "taker_buy_quote": 31876.56043}, {"ts": 1775580840000, "open": 78.86, "high": 78.88, "low": 78.85, "close": 78.87, "volume": 707.336, "quote_volume": 55785.4653, "trades": 207, "taker_buy_quote": 33365.56271}, {"ts": 1775580900000, "open": 78.87, "high": 78.91, "low": 78.85, "close": 78.91, "volume": 340.451, "quote_volume": 26853.91184, "trades": 211, "taker_buy_quote": 21387.95719}, {"ts": 1775580960000, "open": 78.91, "high": 78.91, "low": 78.86, "close": 78.86, "volume": 653.827, "quote_volume": 51584.92263, "trades": 226, "taker_buy_quote": 33074.60048}, {"ts": 1775581020000, "open": 78.86, "high": 78.91, "low": 78.85, "close": 78.9, "volume": 3369.734, "quote_volume": 265829.31553, "trades": 260, "taker_buy_quote": 256515.99589}, {"ts": 1775581080000, "open": 78.9, "high": 78.91, "low": 78.89, "close": 78.9, "volume": 378.325, "quote_volume": 29850.08241, "trades": 127, "taker_buy_quote": 6962.46942}, {"ts": 1775581140000, "open": 78.9, "high": 78.9, "low": 78.89, "close": 78.89, "volume": 132.842, "quote_volume": 10481.02263, "trades": 67, "taker_buy_quote": 8815.1025}, {"ts": 1775581200000, "open": 78.89, "high": 79.0, "low": 78.87, "close": 78.92, "volume": 1998.449, "quote_volume": 157749.45393, "trades": 1248, "taker_buy_quote": 71021.49667}, {"ts": 1775581260000, "open": 78.92, "high": 78.95, "low": 78.91, "close": 78.94, "volume": 1694.042, "quote_volume": 133691.31709, "trades": 394, "taker_buy_quote": 113698.2069}, {"ts": 1775581320000, "open": 78.95, "high": 78.99, "low": 78.94, "close": 78.96, "volume": 1295.051, "quote_volume": 102240.82762, "trades": 317, "taker_buy_quote": 56354.08141}, {"ts": 1775581380000, "open": 78.96, "high": 79.01, "low": 78.95, "close": 78.99, "volume": 375.307, "quote_volume": 29641.87887, "trades": 218, "taker_buy_quote": 21620.50588}, {"ts": 1775581440000, "open": 78.99, "high": 79.03, "low": 78.99, "close": 79.01, "volume": 781.62, "quote_volume": 61765.00186, "trades": 274, "taker_buy_quote": 37625.13364}, {"ts": 1775581500000, "open": 79.01, "high": 79.01, "low": 78.96, "close": 78.98, "volume": 865.414, "quote_volume": 68359.42556, "trades": 187, "taker_buy_quote": 20272.8482}, {"ts": 1775581560000, "open": 78.97, "high": 79.03, "low": 78.97, "close": 79.01, "volume": 665.099, "quote_volume": 52537.47759, "trades": 233, "taker_buy_quote": 35469.47037}, {"ts": 1775581620000, "open": 79.0, "high": 79.01, "low": 78.97, "close": 78.98, "volume": 119.573, "quote_volume": 9446.37419, "trades": 130, "taker_buy_quote": 3676.16454}, {"ts": 1775581680000, "open": 78.97, "high": 79.0, "low": 78.97, "close": 78.99, "volume": 292.5, "quote_volume": 23103.08172, "trades": 99, "taker_buy_quote": 22360.20832}, {"ts": 1775581740000, "open": 79.0, "high": 79.02, "low": 78.96, "close": 78.97, "volume": 1274.067, "quote_volume": 100644.10121, "trades": 367, "taker_buy_quote": 33730.74352}, {"ts": 1775581800000, "open": 78.97, "high": 78.99, "low": 78.95, "close": 78.98, "volume": 860.566, "quote_volume": 67961.21496, "trades": 265, "taker_buy_quote": 34831.23133}, {"ts": 1775581860000, "open": 78.98, "high": 78.98, "low": 78.9, "close": 78.9, "volume": 808.869, "quote_volume": 63852.69403, "trades": 264, "taker_buy_quote": 1889.5233}, {"ts": 1775581920000, "open": 78.91, "high": 78.96, "low": 78.89, "close": 78.96, "volume": 714.842, "quote_volume": 56410.86839, "trades": 218, "taker_buy_quote": 38238.33439}, {"ts": 1775581980000, "open": 78.96, "high": 78.96, "low": 78.88, "close": 78.89, "volume": 246.68, "quote_volume": 19472.63982, "trades": 216, "taker_buy_quote": 2459.18056}, {"ts": 1775582040000, "open": 78.89, "high": 78.9, "low": 78.87, "close": 78.9, "volume": 248.742, "quote_volume": 19621.12285, "trades": 147, "taker_buy_quote": 19008.62384}, {"ts": 1775582100000, "open": 78.9, "high": 78.9, "low": 78.87, "close": 78.9, "volume": 580.197, "quote_volume": 45769.85969, "trades": 263, "taker_buy_quote": 38898.85932}, {"ts": 1775582160000, "open": 78.9, "high": 78.94, "low": 78.9, "close": 78.94, "volume": 442.84, "quote_volume": 34951.05387, "trades": 277, "taker_buy_quote": 31167.07531}, {"ts": 1775582220000, "open": 78.93, "high": 78.93, "low": 78.85, "close": 78.86, "volume": 672.291, "quote_volume": 53033.7283, "trades": 281, "taker_buy_quote": 29701.09011}, {"ts": 1775582280000, "open": 78.86, "high": 78.86, "low": 78.84, "close": 78.84, "volume": 310.965, "quote_volume": 24519.88669, "trades": 152, "taker_buy_quote": 3802.60168}, {"ts": 1775582340000, "open": 78.84, "high": 79.16, "low": 78.83, "close": 79.15, "volume": 19045.76, "quote_volume": 1504818.39871, "trades": 1692, "taker_buy_quote": 1208085.1963}, {"ts": 1775582400000, "open": 79.14, "high": 79.17, "low": 79.08, "close": 79.15, "volume": 13928.643, "quote_volume": 1101954.8871, "trades": 1306, "taker_buy_quote": 359979.565}, {"ts": 1775582460000, "open": 79.15, "high": 79.15, "low": 79.07, "close": 79.08, "volume": 18109.532, "quote_volume": 1432638.66529, "trades": 1041, "taker_buy_quote": 136747.15525}, {"ts": 1775582520000, "open": 79.09, "high": 79.19, "low": 79.09, "close": 79.16, "volume": 8376.77, "quote_volume": 662919.41757, "trades": 685, "taker_buy_quote": 312112.72382}, {"ts": 1775582580000, "open": 79.16, "high": 79.47, "low": 79.15, "close": 79.46, "volume": 6934.599, "quote_volume": 550002.86256, "trades": 1574, "taker_buy_quote": 445949.60089}, {"ts": 1775582640000, "open": 79.46, "high": 79.52, "low": 79.46, "close": 79.47, "volume": 3917.856, "quote_volume": 311432.91602, "trades": 999, "taker_buy_quote": 198961.19283}, {"ts": 1775582700000, "open": 79.46, "high": 79.47, "low": 79.42, "close": 79.43, "volume": 1210.841, "quote_volume": 96201.94325, "trades": 466, "taker_buy_quote": 41856.12852}, {"ts": 1775582760000, "open": 79.43, "high": 79.48, "low": 79.42, "close": 79.47, "volume": 1485.119, "quote_volume": 117984.68016, "trades": 425, "taker_buy_quote": 102338.65925}, {"ts": 1775582820000, "open": 79.46, "high": 79.47, "low": 79.44, "close": 79.46, "volume": 1567.515, "quote_volume": 124551.78206, "trades": 269, "taker_buy_quote": 63746.93806}, {"ts": 1775582880000, "open": 79.46, "high": 79.46, "low": 79.42, "close": 79.43, "volume": 604.172, "quote_volume": 47992.14837, "trades": 209, "taker_buy_quote": 28069.46643}, {"ts": 1775582940000, "open": 79.44, "high": 79.45, "low": 79.41, "close": 79.44, "volume": 1529.283, "quote_volume": 121464.97492, "trades": 312, "taker_buy_quote": 58360.54705}, {"ts": 1775583000000, "open": 79.45, "high": 79.77, "low": 79.44, "close": 79.74, "volume": 12721.955, "quote_volume": 1013151.15748, "trades": 2518, "taker_buy_quote": 810710.37968}, {"ts": 1775583060000, "open": 79.73, "high": 79.95, "low": 79.73, "close": 79.84, "volume": 17725.093, "quote_volume": 1415233.2853, "trades": 2369, "taker_buy_quote": 562170.83181}, {"ts": 1775583120000, "open": 79.84, "high": 79.87, "low": 79.77, "close": 79.85, "volume": 2759.036, "quote_volume": 220226.07675, "trades": 940, "taker_buy_quote": 199824.97976}, {"ts": 1775583180000, "open": 79.85, "high": 79.88, "low": 79.81, "close": 79.85, "volume": 12532.112, "quote_volume": 1000669.62912, "trades": 855, "taker_buy_quote": 704685.58508}, {"ts": 1775583240000, "open": 79.85, "high": 79.88, "low": 79.83, "close": 79.85, "volume": 1420.222, "quote_volume": 113408.14964, "trades": 438, "taker_buy_quote": 98047.82653}, {"ts": 1775583300000, "open": 79.85, "high": 79.95, "low": 79.83, "close": 79.85, "volume": 5090.123, "quote_volume": 406599.0973, "trades": 1386, "taker_buy_quote": 306217.56435}, {"ts": 1775583360000, "open": 79.85, "high": 80.86, "low": 79.8, "close": 80.84, "volume": 40504.134, "quote_volume": 3257695.03049, "trades": 8208, "taker_buy_quote": 1954895.78986}, {"ts": 1775583420000, "open": 80.84, "high": 81.0, "low": 80.52, "close": 80.52, "volume": 31443.081, "quote_volume": 2540187.26581, "trades": 6842, "taker_buy_quote": 1123202.70969}, {"ts": 1775583480000, "open": 80.53, "high": 80.63, "low": 80.33, "close": 80.33, "volume": 9567.298, "quote_volume": 770193.34349, "trades": 2441, "taker_buy_quote": 281082.39108}, {"ts": 1775583540000, "open": 80.32, "high": 80.35, "low": 80.09, "close": 80.1, "volume": 13046.932, "quote_volume": 1046145.58519, "trades": 2238, "taker_buy_quote": 442717.20376}, {"ts": 1775583600000, "open": 80.11, "high": 80.11, "low": 80.04, "close": 80.09, "volume": 3890.028, "quote_volume": 311548.80609, "trades": 816, "taker_buy_quote": 84689.62607}, {"ts": 1775583660000, "open": 80.1, "high": 80.16, "low": 80.09, "close": 80.16, "volume": 2633.691, "quote_volume": 210969.78861, "trades": 706, "taker_buy_quote": 157131.55272}, {"ts": 1775583720000, "open": 80.16, "high": 80.26, "low": 80.16, "close": 80.2, "volume": 5784.668, "quote_volume": 464081.23361, "trades": 851, "taker_buy_quote": 272044.90851}, {"ts": 1775583780000, "open": 80.19, "high": 80.24, "low": 80.09, "close": 80.1, "volume": 5883.286, "quote_volume": 471766.10243, "trades": 949, "taker_buy_quote": 340505.10844}, {"ts": 1775583840000, "open": 80.09, "high": 80.1, "low": 79.97, "close": 80.0, "volume": 8586.005, "quote_volume": 686959.263, "trades": 1447, "taker_buy_quote": 156161.71248}, {"ts": 1775583900000, "open": 80.0, "high": 80.01, "low": 79.94, "close": 79.94, "volume": 3642.421, "quote_volume": 291338.60818, "trades": 1031, "taker_buy_quote": 201655.07358}, {"ts": 1775583960000, "open": 79.95, "high": 80.04, "low": 79.92, "close": 79.95, "volume": 5254.684, "quote_volume": 420241.81129, "trades": 1301, "taker_buy_quote": 263845.31847}, {"ts": 1775584020000, "open": 79.95, "high": 80.0, "low": 79.92, "close": 79.94, "volume": 1372.882, "quote_volume": 109767.46667, "trades": 542, "taker_buy_quote": 73586.67239}, {"ts": 1775584080000, "open": 79.95, "high": 79.96, "low": 79.85, "close": 79.94, "volume": 4063.445, "quote_volume": 324767.93789, "trades": 973, "taker_buy_quote": 231978.53759}, {"ts": 1775584140000, "open": 79.94, "high": 80.01, "low": 79.94, "close": 80.01, "volume": 3558.957, "quote_volume": 284666.85785, "trades": 645, "taker_buy_quote": 219164.24924}, {"ts": 1775584200000, "open": 80.01, "high": 80.08, "low": 80.0, "close": 80.04, "volume": 3670.58, "quote_volume": 293769.76991, "trades": 941, "taker_buy_quote": 210003.98701}, {"ts": 1775584260000, "open": 80.04, "high": 80.15, "low": 80.04, "close": 80.13, "volume": 3667.098, "quote_volume": 293795.67445, "trades": 1401, "taker_buy_quote": 116915.84905}, {"ts": 1775584320000, "open": 80.13, "high": 80.16, "low": 80.09, "close": 80.14, "volume": 1922.216, "quote_volume": 154005.73214, "trades": 761, "taker_buy_quote": 77238.79006}, {"ts": 1775584380000, "open": 80.14, "high": 80.17, "low": 80.12, "close": 80.14, "volume": 2009.721, "quote_volume": 161072.76321, "trades": 827, "taker_buy_quote": 41405.95307}, {"ts": 1775584440000, "open": 80.14, "high": 80.14, "low": 80.04, "close": 80.07, "volume": 2953.124, "quote_volume": 236526.75085, "trades": 885, "taker_buy_quote": 112975.0618}, {"ts": 1775584500000, "open": 80.07, "high": 80.08, "low": 80.02, "close": 80.03, "volume": 1511.471, "quote_volume": 120990.41657, "trades": 468, "taker_buy_quote": 43106.31391}, {"ts": 1775584560000, "open": 80.04, "high": 80.07, "low": 80.0, "close": 80.07, "volume": 2771.342, "quote_volume": 221804.32192, "trades": 637, "taker_buy_quote": 98705.57544}, {"ts": 1775584620000, "open": 80.08, "high": 80.08, "low": 80.0, "close": 80.02, "volume": 1735.36, "quote_volume": 138871.72844, "trades": 754, "taker_buy_quote": 31745.60199}, {"ts": 1775584680000, "open": 80.01, "high": 80.05, "low": 80.01, "close": 80.05, "volume": 690.335, "quote_volume": 55244.56457, "trades": 169, "taker_buy_quote": 33996.98128}, {"ts": 1775584740000, "open": 80.04, "high": 80.07, "low": 80.02, "close": 80.07, "volume": 953.884, "quote_volume": 76346.35985, "trades": 263, "taker_buy_quote": 36097.7122}, {"ts": 1775584800000, "open": 80.07, "high": 80.17, "low": 80.07, "close": 80.11, "volume": 2988.257, "quote_volume": 239393.95664, "trades": 938, "taker_buy_quote": 185569.46066}, {"ts": 1775584860000, "open": 80.1, "high": 80.13, "low": 80.1, "close": 80.12, "volume": 825.411, "quote_volume": 66126.99252, "trades": 308, "taker_buy_quote": 33388.40232}, {"ts": 1775584920000, "open": 80.12, "high": 80.18, "low": 80.12, "close": 80.17, "volume": 1968.163, "quote_volume": 157735.28161, "trades": 862, "taker_buy_quote": 30638.24685}, {"ts": 1775584980000, "open": 80.17, "high": 80.19, "low": 80.13, "close": 80.14, "volume": 2949.056, "quote_volume": 236397.33236, "trades": 1366, "taker_buy_quote": 18947.9964}, {"ts": 1775585040000, "open": 80.14, "high": 80.15, "low": 80.01, "close": 80.02, "volume": 1676.792, "quote_volume": 134296.85123, "trades": 766, "taker_buy_quote": 37954.85899}, {"ts": 1775585100000, "open": 80.02, "high": 80.06, "low": 80.01, "close": 80.05, "volume": 1411.352, "quote_volume": 112946.84416, "trades": 572, "taker_buy_quote": 60795.33701}, {"ts": 1775585160000, "open": 80.06, "high": 80.08, "low": 80.04, "close": 80.08, "volume": 962.676, "quote_volume": 77069.83957, "trades": 259, "taker_buy_quote": 50500.03202}, {"ts": 1775585220000, "open": 80.07, "high": 80.09, "low": 80.03, "close": 80.06, "volume": 2625.555, "quote_volume": 210201.36011, "trades": 802, "taker_buy_quote": 49791.25654}, {"ts": 1775585280000, "open": 80.06, "high": 80.07, "low": 80.02, "close": 80.05, "volume": 1254.739, "quote_volume": 100429.52337, "trades": 328, "taker_buy_quote": 54262.68378}, {"ts": 1775585340000, "open": 80.05, "high": 80.07, "low": 80.04, "close": 80.04, "volume": 1764.716, "quote_volume": 141266.60763, "trades": 444, "taker_buy_quote": 14687.34512}, {"ts": 1775585400000, "open": 80.04, "high": 80.05, "low": 79.98, "close": 79.98, "volume": 1011.311, "quote_volume": 80913.73247, "trades": 434, "taker_buy_quote": 1239.38214}, {"ts": 1775585460000, "open": 79.99, "high": 80.04, "low": 79.97, "close": 79.99, "volume": 3938.497, "quote_volume": 315044.48633, "trades": 644, "taker_buy_quote": 65638.9311}, {"ts": 1775585520000, "open": 80.0, "high": 80.08, "low": 80.0, "close": 80.05, "volume": 2672.595, "quote_volume": 213919.83846, "trades": 409, "taker_buy_quote": 146104.52135}, {"ts": 1775585580000, "open": 80.04, "high": 80.18, "low": 80.04, "close": 80.16, "volume": 3550.42, "quote_volume": 284494.18635, "trades": 653, "taker_buy_quote": 144491.60988}, {"ts": 1775585640000, "open": 80.16, "high": 80.23, "low": 80.16, "close": 80.18, "volume": 3183.606, "quote_volume": 255331.87516, "trades": 642, "taker_buy_quote": 188363.51821}, {"ts": 1775585700000, "open": 80.17, "high": 80.17, "low": 80.11, "close": 80.17, "volume": 2377.594, "quote_volume": 190565.24217, "trades": 983, "taker_buy_quote": 91167.0698}, {"ts": 1775585760000, "open": 80.18, "high": 80.19, "low": 80.15, "close": 80.19, "volume": 1167.81, "quote_volume": 93621.97151, "trades": 205, "taker_buy_quote": 38668.66418}, {"ts": 1775585820000, "open": 80.19, "high": 80.2, "low": 80.12, "close": 80.12, "volume": 2027.606, "quote_volume": 162545.44786, "trades": 979, "taker_buy_quote": 24404.74556}, {"ts": 1775585880000, "open": 80.13, "high": 80.14, "low": 80.02, "close": 80.13, "volume": 1586.828, "quote_volume": 127064.70533, "trades": 661, "taker_buy_quote": 100779.77654}, {"ts": 1775585940000, "open": 80.13, "high": 80.16, "low": 80.07, "close": 80.07, "volume": 3953.575, "quote_volume": 316667.9038, "trades": 1522, "taker_buy_quote": 101691.28182}, {"ts": 1775586000000, "open": 80.07, "high": 80.1, "low": 80.04, "close": 80.08, "volume": 1500.149, "quote_volume": 120113.12562, "trades": 478, "taker_buy_quote": 105398.82962}, {"ts": 1775586060000, "open": 80.08, "high": 80.09, "low": 80.05, "close": 80.05, "volume": 1706.58, "quote_volume": 136635.41116, "trades": 537, "taker_buy_quote": 33285.96547}, {"ts": 1775586120000, "open": 80.06, "high": 80.12, "low": 80.05, "close": 80.11, "volume": 3317.551, "quote_volume": 265730.90112, "trades": 541, "taker_buy_quote": 175634.13146}, {"ts": 1775586180000, "open": 80.11, "high": 80.11, "low": 80.01, "close": 80.02, "volume": 1194.44, "quote_volume": 95634.04556, "trades": 556, "taker_buy_quote": 21648.6754}, {"ts": 1775586240000, "open": 80.01, "high": 80.02, "low": 79.94, "close": 79.96, "volume": 1414.924, "quote_volume": 113167.78063, "trades": 402, "taker_buy_quote": 35966.92964}, {"ts": 1775586300000, "open": 79.97, "high": 79.98, "low": 79.94, "close": 79.96, "volume": 568.307, "quote_volume": 45440.24184, "trades": 381, "taker_buy_quote": 11161.6885}, {"ts": 1775586360000, "open": 79.96, "high": 80.01, "low": 79.96, "close": 80.01, "volume": 7879.122, "quote_volume": 630310.02511, "trades": 348, "taker_buy_quote": 606436.47936}, {"ts": 1775586420000, "open": 80.0, "high": 80.05, "low": 80.0, "close": 80.01, "volume": 2152.422, "quote_volume": 172257.60069, "trades": 743, "taker_buy_quote": 28089.93929}, {"ts": 1775586480000, "open": 80.01, "high": 80.03, "low": 80.0, "close": 80.02, "volume": 1250.891, "quote_volume": 100084.609, "trades": 351, "taker_buy_quote": 25954.05222}, {"ts": 1775586540000, "open": 80.03, "high": 80.06, "low": 80.03, "close": 80.05, "volume": 231.912, "quote_volume": 18563.46082, "trades": 138, "taker_buy_quote": 15290.68031}, {"ts": 1775586600000, "open": 80.06, "high": 80.08, "low": 80.04, "close": 80.05, "volume": 2035.996, "quote_volume": 162982.6047, "trades": 573, "taker_buy_quote": 49561.8229}, {"ts": 1775586660000, "open": 80.05, "high": 80.06, "low": 80.05, "close": 80.06, "volume": 62.51, "quote_volume": 5004.16076, "trades": 81, "taker_buy_quote": 1883.49156}, {"ts": 1775586720000, "open": 80.06, "high": 80.12, "low": 80.04, "close": 80.12, "volume": 1680.481, "quote_volume": 134559.33046, "trades": 593, "taker_buy_quote": 74341.92215}, {"ts": 1775586780000, "open": 80.11, "high": 80.11, "low": 80.06, "close": 80.08, "volume": 926.184, "quote_volume": 74176.18478, "trades": 415, "taker_buy_quote": 44971.24608}, {"ts": 1775586840000, "open": 80.09, "high": 80.11, "low": 80.07, "close": 80.07, "volume": 280.668, "quote_volume": 22479.09456, "trades": 176, "taker_buy_quote": 19500.42269}, {"ts": 1775586900000, "open": 80.07, "high": 80.09, "low": 80.05, "close": 80.06, "volume": 2012.651, "quote_volume": 161161.78887, "trades": 380, "taker_buy_quote": 17563.08261}, {"ts": 1775586960000, "open": 80.05, "high": 80.06, "low": 79.94, "close": 80.0, "volume": 1001.552, "quote_volume": 80124.20693, "trades": 652, "taker_buy_quote": 27825.48021}, {"ts": 1775587020000, "open": 80.0, "high": 80.0, "low": 79.95, "close": 79.96, "volume": 667.035, "quote_volume": 53354.71568, "trades": 197, "taker_buy_quote": 44161.95609}, {"ts": 1775587080000, "open": 79.96, "high": 79.96, "low": 79.91, "close": 79.95, "volume": 576.863, "quote_volume": 46110.27167, "trades": 368, "taker_buy_quote": 27863.07049}, {"ts": 1775587140000, "open": 79.96, "high": 79.96, "low": 79.94, "close": 79.94, "volume": 784.528, "quote_volume": 62722.23152, "trades": 233, "taker_buy_quote": 14625.47707}, {"ts": 1775587200000, "open": 79.95, "high": 79.97, "low": 79.74, "close": 79.84, "volume": 6044.412, "quote_volume": 482315.73592, "trades": 1430, "taker_buy_quote": 51229.75662}, {"ts": 1775587260000, "open": 79.84, "high": 79.85, "low": 79.81, "close": 79.81, "volume": 314.48, "quote_volume": 25106.43195, "trades": 393, "taker_buy_quote": 6244.0988}, {"ts": 1775587320000, "open": 79.8, "high": 79.81, "low": 79.75, "close": 79.76, "volume": 2842.598, "quote_volume": 226814.31443, "trades": 552, "taker_buy_quote": 156159.1449}, {"ts": 1775587380000, "open": 79.76, "high": 79.8, "low": 79.73, "close": 79.76, "volume": 1929.624, "quote_volume": 153936.94773, "trades": 366, "taker_buy_quote": 125942.37468}, {"ts": 1775587440000, "open": 79.75, "high": 79.77, "low": 79.74, "close": 79.75, "volume": 219.515, "quote_volume": 17507.47739, "trades": 131, "taker_buy_quote": 3391.07384}, {"ts": 1775587500000, "open": 79.74, "high": 79.77, "low": 79.7, "close": 79.75, "volume": 3526.235, "quote_volume": 281139.02368, "trades": 810, "taker_buy_quote": 146969.54614}, {"ts": 1775587560000, "open": 79.74, "high": 79.81, "low": 79.74, "close": 79.8, "volume": 501.702, "quote_volume": 40027.20265, "trades": 233, "taker_buy_quote": 17521.77116}, {"ts": 1775587620000, "open": 79.8, "high": 79.8, "low": 79.7, "close": 79.78, "volume": 2298.867, "quote_volume": 183276.76838, "trades": 489, "taker_buy_quote": 119060.35423}, {"ts": 1775587680000, "open": 79.77, "high": 79.8, "low": 79.76, "close": 79.8, "volume": 471.203, "quote_volume": 37591.38891, "trades": 254, "taker_buy_quote": 23885.47711}, {"ts": 1775587740000, "open": 79.79, "high": 79.81, "low": 79.75, "close": 79.81, "volume": 856.48, "quote_volume": 68329.19113, "trades": 350, "taker_buy_quote": 58274.59467}, {"ts": 1775587800000, "open": 79.81, "high": 79.82, "low": 79.76, "close": 79.81, "volume": 1122.247, "quote_volume": 89569.50317, "trades": 352, "taker_buy_quote": 12013.05656}, {"ts": 1775587860000, "open": 79.81, "high": 79.88, "low": 79.81, "close": 79.87, "volume": 1775.522, "quote_volume": 141787.58276, "trades": 449, "taker_buy_quote": 45718.63074}, {"ts": 1775587920000, "open": 79.86, "high": 79.87, "low": 79.77, "close": 79.77, "volume": 371.021, "quote_volume": 29607.71281, "trades": 422, "taker_buy_quote": 4389.10061}, {"ts": 1775587980000, "open": 79.77, "high": 79.78, "low": 79.59, "close": 79.66, "volume": 6722.66, "quote_volume": 535681.5795, "trades": 1275, "taker_buy_quote": 146845.44624}, {"ts": 1775588040000, "open": 79.65, "high": 79.67, "low": 79.6, "close": 79.66, "volume": 474.223, "quote_volume": 37771.31954, "trades": 386, "taker_buy_quote": 25862.42522}, {"ts": 1775588100000, "open": 79.65, "high": 79.67, "low": 79.51, "close": 79.55, "volume": 3344.2, "quote_volume": 266070.70451, "trades": 979, "taker_buy_quote": 95821.16111}, {"ts": 1775588160000, "open": 79.55, "high": 79.65, "low": 79.54, "close": 79.64, "volume": 2474.995, "quote_volume": 197003.82708, "trades": 616, "taker_buy_quote": 164320.95978}, {"ts": 1775588220000, "open": 79.65, "high": 79.81, "low": 79.65, "close": 79.8, "volume": 2994.679, "quote_volume": 238751.51354, "trades": 987, "taker_buy_quote": 160052.94328}, {"ts": 1775588280000, "open": 79.81, "high": 79.91, "low": 79.79, "close": 79.9, "volume": 2976.779, "quote_volume": 237694.98102, "trades": 724, "taker_buy_quote": 180507.99245}, {"ts": 1775588340000, "open": 79.91, "high": 79.94, "low": 79.89, "close": 79.94, "volume": 1925.297, "quote_volume": 153839.53144, "trades": 329, "taker_buy_quote": 135143.14629}, {"ts": 1775588400000, "open": 79.93, "high": 79.98, "low": 79.89, "close": 79.98, "volume": 3177.835, "quote_volume": 253983.44457, "trades": 876, "taker_buy_quote": 236293.3807}, {"ts": 1775588460000, "open": 79.97, "high": 80.05, "low": 79.93, "close": 80.03, "volume": 5487.719, "quote_volume": 438967.46944, "trades": 802, "taker_buy_quote": 368454.90717}, {"ts": 1775588520000, "open": 80.02, "high": 80.09, "low": 80.02, "close": 80.05, "volume": 3124.057, "quote_volume": 250067.28061, "trades": 514, "taker_buy_quote": 119250.36063}, {"ts": 1775588580000, "open": 80.05, "high": 80.1, "low": 80.01, "close": 80.02, "volume": 2116.5, "quote_volume": 169418.4291, "trades": 673, "taker_buy_quote": 66892.08375}, {"ts": 1775588640000, "open": 80.03, "high": 80.04, "low": 79.98, "close": 80.02, "volume": 10035.092, "quote_volume": 802896.21797, "trades": 510, "taker_buy_quote": 33638.46658}, {"ts": 1775588700000, "open": 80.03, "high": 80.03, "low": 79.92, "close": 79.98, "volume": 3941.827, "quote_volume": 315219.40011, "trades": 594, "taker_buy_quote": 45559.0134}, {"ts": 1775588760000, "open": 79.97, "high": 79.99, "low": 79.92, "close": 79.99, "volume": 2002.766, "quote_volume": 160105.46571, "trades": 469, "taker_buy_quote": 149809.78181}, {"ts": 1775588820000, "open": 79.98, "high": 79.99, "low": 79.94, "close": 79.99, "volume": 751.507, "quote_volume": 60087.27995, "trades": 348, "taker_buy_quote": 53913.36301}, {"ts": 1775588880000, "open": 79.98, "high": 80.19, "low": 79.98, "close": 80.03, "volume": 4445.999, "quote_volume": 356012.12895, "trades": 2125, "taker_buy_quote": 185881.33754}, {"ts": 1775588940000, "open": 80.02, "high": 80.08, "low": 80.02, "close": 80.05, "volume": 3008.323, "quote_volume": 240814.1228, "trades": 511, "taker_buy_quote": 133343.52369}, {"ts": 1775589000000, "open": 80.05, "high": 80.1, "low": 80.04, "close": 80.08, "volume": 2442.355, "quote_volume": 195578.51564, "trades": 491, "taker_buy_quote": 149817.18684}, {"ts": 1775589060000, "open": 80.07, "high": 80.15, "low": 80.06, "close": 80.1, "volume": 1208.569, "quote_volume": 96812.63293, "trades": 541, "taker_buy_quote": 87954.3636}, {"ts": 1775589120000, "open": 80.1, "high": 80.27, "low": 80.06, "close": 80.24, "volume": 3866.068, "quote_volume": 309977.37432, "trades": 1420, "taker_buy_quote": 229594.83547}, {"ts": 1775589180000, "open": 80.23, "high": 80.42, "low": 80.22, "close": 80.4, "volume": 6517.012, "quote_volume": 523570.25733, "trades": 1869, "taker_buy_quote": 358179.63454}, {"ts": 1775589240000, "open": 80.39, "high": 80.51, "low": 80.39, "close": 80.49, "volume": 6569.28, "quote_volume": 528514.00948, "trades": 1435, "taker_buy_quote": 389104.3259}, {"ts": 1775589300000, "open": 80.5, "high": 80.67, "low": 80.5, "close": 80.64, "volume": 9124.689, "quote_volume": 735327.90518, "trades": 2254, "taker_buy_quote": 476591.33155}, {"ts": 1775589360000, "open": 80.64, "high": 80.89, "low": 80.64, "close": 80.86, "volume": 9671.549, "quote_volume": 780928.14681, "trades": 2723, "taker_buy_quote": 511212.82418}, {"ts": 1775589420000, "open": 80.85, "high": 80.88, "low": 80.68, "close": 80.79, "volume": 6664.116, "quote_volume": 538471.66275, "trades": 2294, "taker_buy_quote": 236181.65965}, {"ts": 1775589480000, "open": 80.78, "high": 80.8, "low": 80.64, "close": 80.76, "volume": 6145.599, "quote_volume": 496022.21715, "trades": 2580, "taker_buy_quote": 275288.81345}, {"ts": 1775589540000, "open": 80.75, "high": 80.97, "low": 80.7, "close": 80.94, "volume": 5677.189, "quote_volume": 458878.7188, "trades": 2278, "taker_buy_quote": 332987.93087}, {"ts": 1775589600000, "open": 80.93, "high": 81.17, "low": 80.9, "close": 80.97, "volume": 8781.13, "quote_volume": 711453.6977, "trades": 4723, "taker_buy_quote": 395847.72232}, {"ts": 1775589660000, "open": 80.97, "high": 81.03, "low": 80.83, "close": 80.84, "volume": 3464.394, "quote_volume": 280292.79881, "trades": 2154, "taker_buy_quote": 158125.36109}, {"ts": 1775589720000, "open": 80.85, "high": 80.88, "low": 80.77, "close": 80.81, "volume": 3459.244, "quote_volume": 279585.48564, "trades": 1302, "taker_buy_quote": 174355.00985}, {"ts": 1775589780000, "open": 80.8, "high": 80.8, "low": 80.68, "close": 80.68, "volume": 2212.916, "quote_volume": 178684.94234, "trades": 744, "taker_buy_quote": 86545.72044}, {"ts": 1775589840000, "open": 80.68, "high": 80.69, "low": 80.58, "close": 80.65, "volume": 4706.251, "quote_volume": 379434.53965, "trades": 1443, "taker_buy_quote": 155110.32589}, {"ts": 1775589900000, "open": 80.66, "high": 80.69, "low": 80.58, "close": 80.66, "volume": 1771.053, "quote_volume": 142804.4824, "trades": 986, "taker_buy_quote": 54841.15131}, {"ts": 1775589960000, "open": 80.67, "high": 80.7, "low": 80.6, "close": 80.63, "volume": 2310.587, "quote_volume": 186373.16691, "trades": 994, "taker_buy_quote": 97762.58138}, {"ts": 1775590020000, "open": 80.63, "high": 80.73, "low": 80.62, "close": 80.71, "volume": 4541.516, "quote_volume": 366451.44098, "trades": 706, "taker_buy_quote": 274585.45729}, {"ts": 1775590080000, "open": 80.71, "high": 80.9, "low": 80.7, "close": 80.88, "volume": 5464.501, "quote_volume": 441379.88946, "trades": 1043, "taker_buy_quote": 368206.01358}, {"ts": 1775590140000, "open": 80.88, "high": 80.9, "low": 80.75, "close": 80.78, "volume": 4609.953, "quote_volume": 372484.58532, "trades": 1268, "taker_buy_quote": 145510.73404}, {"ts": 1775590200000, "open": 80.78, "high": 80.85, "low": 80.72, "close": 80.78, "volume": 3515.74, "quote_volume": 284079.93737, "trades": 1504, "taker_buy_quote": 115703.62554}, {"ts": 1775590260000, "open": 80.78, "high": 80.78, "low": 80.6, "close": 80.61, "volume": 1981.084, "quote_volume": 159868.33285, "trades": 1158, "taker_buy_quote": 32424.34356}, {"ts": 1775590320000, "open": 80.61, "high": 80.67, "low": 80.6, "close": 80.67, "volume": 1821.142, "quote_volume": 146826.45997, "trades": 728, "taker_buy_quote": 87674.20076}, {"ts": 1775590380000, "open": 80.68, "high": 80.68, "low": 80.51, "close": 80.56, "volume": 8181.412, "quote_volume": 659326.8457, "trades": 1398, "taker_buy_quote": 256289.58983}, {"ts": 1775590440000, "open": 80.56, "high": 80.56, "low": 80.52, "close": 80.54, "volume": 548.964, "quote_volume": 44216.64079, "trades": 251, "taker_buy_quote": 4649.70767}, {"ts": 1775590500000, "open": 80.53, "high": 80.53, "low": 80.46, "close": 80.49, "volume": 3594.542, "quote_volume": 289347.64688, "trades": 1367, "taker_buy_quote": 88891.7986}, {"ts": 1775590560000, "open": 80.49, "high": 80.55, "low": 80.49, "close": 80.55, "volume": 1162.754, "quote_volume": 93645.68272, "trades": 484, "taker_buy_quote": 41581.22807}, {"ts": 1775590620000, "open": 80.56, "high": 80.88, "low": 80.53, "close": 80.85, "volume": 7633.937, "quote_volume": 616127.37529, "trades": 2246, "taker_buy_quote": 419684.1491}, {"ts": 1775590680000, "open": 80.85, "high": 81.0, "low": 80.84, "close": 80.92, "volume": 9517.909, "quote_volume": 770247.50221, "trades": 2152, "taker_buy_quote": 471525.54023}, {"ts": 1775590740000, "open": 80.92, "high": 81.04, "low": 80.84, "close": 81.03, "volume": 13380.859, "quote_volume": 1083125.01329, "trades": 2188, "taker_buy_quote": 557066.632}, {"ts": 1775590800000, "open": 81.03, "high": 81.2, "low": 80.99, "close": 81.16, "volume": 7377.43, "quote_volume": 598333.11215, "trades": 2493, "taker_buy_quote": 292100.21433}, {"ts": 1775590860000, "open": 81.17, "high": 81.24, "low": 81.12, "close": 81.19, "volume": 8841.298, "quote_volume": 717805.25273, "trades": 1714, "taker_buy_quote": 472047.60297}, {"ts": 1775590920000, "open": 81.2, "high": 81.22, "low": 81.08, "close": 81.1, "volume": 3907.105, "quote_volume": 317001.45322, "trades": 1411, "taker_buy_quote": 79071.26734}, {"ts": 1775590980000, "open": 81.1, "high": 81.11, "low": 80.95, "close": 80.96, "volume": 4648.282, "quote_volume": 376702.30864, "trades": 1439, "taker_buy_quote": 61180.74843}, {"ts": 1775591040000, "open": 80.96, "high": 81.08, "low": 80.92, "close": 81.06, "volume": 5720.031, "quote_volume": 463339.93907, "trades": 2083, "taker_buy_quote": 198278.28631}, {"ts": 1775591100000, "open": 81.06, "high": 81.83, "low": 81.04, "close": 81.61, "volume": 19354.651, "quote_volume": 1578540.88238, "trades": 6542, "taker_buy_quote": 1082990.20568}, {"ts": 1775591160000, "open": 81.6, "high": 81.71, "low": 81.39, "close": 81.57, "volume": 21670.875, "quote_volume": 1766752.34419, "trades": 8060, "taker_buy_quote": 796035.51214}, {"ts": 1775591220000, "open": 81.56, "high": 81.61, "low": 81.35, "close": 81.52, "volume": 16825.841, "quote_volume": 1370661.83968, "trades": 5432, "taker_buy_quote": 651486.17289}, {"ts": 1775591280000, "open": 81.52, "high": 81.54, "low": 81.34, "close": 81.4, "volume": 8697.061, "quote_volume": 708104.65914, "trades": 2641, "taker_buy_quote": 237102.5392}, {"ts": 1775591340000, "open": 81.4, "high": 81.52, "low": 81.36, "close": 81.41, "volume": 5342.801, "quote_volume": 435069.30224, "trades": 2265, "taker_buy_quote": 220620.38804}, {"ts": 1775591400000, "open": 81.42, "high": 81.56, "low": 81.42, "close": 81.55, "volume": 5229.421, "quote_volume": 426097.64295, "trades": 2430, "taker_buy_quote": 190484.99312}, {"ts": 1775591460000, "open": 81.55, "high": 81.65, "low": 81.52, "close": 81.59, "volume": 7546.149, "quote_volume": 615665.45027, "trades": 2833, "taker_buy_quote": 261755.1725}, {"ts": 1775591520000, "open": 81.59, "high": 81.63, "low": 81.53, "close": 81.55, "volume": 3535.072, "quote_volume": 288386.51042, "trades": 1621, "taker_buy_quote": 97466.9296}, {"ts": 1775591580000, "open": 81.56, "high": 81.58, "low": 81.49, "close": 81.54, "volume": 5040.185, "quote_volume": 410943.42295, "trades": 1223, "taker_buy_quote": 159561.07941}, {"ts": 1775591640000, "open": 81.54, "high": 81.6, "low": 81.48, "close": 81.6, "volume": 6160.216, "quote_volume": 502234.35493, "trades": 1126, "taker_buy_quote": 435088.71015}, {"ts": 1775591700000, "open": 81.61, "high": 81.74, "low": 81.6, "close": 81.6, "volume": 7178.648, "quote_volume": 586227.79517, "trades": 2060, "taker_buy_quote": 274899.04905}, {"ts": 1775591760000, "open": 81.6, "high": 81.65, "low": 81.57, "close": 81.64, "volume": 8316.978, "quote_volume": 678833.60303, "trades": 1624, "taker_buy_quote": 310016.69978}, {"ts": 1775591820000, "open": 81.63, "high": 81.64, "low": 81.57, "close": 81.59, "volume": 2202.524, "quote_volume": 179741.51114, "trades": 761, "taker_buy_quote": 39835.66038}, {"ts": 1775591880000, "open": 81.59, "high": 81.66, "low": 81.57, "close": 81.65, "volume": 5799.264, "quote_volume": 473294.40043, "trades": 1045, "taker_buy_quote": 243107.19016}, {"ts": 1775591940000, "open": 81.66, "high": 81.73, "low": 81.62, "close": 81.63, "volume": 5543.084, "quote_volume": 452579.70384, "trades": 1633, "taker_buy_quote": 121560.57894}, {"ts": 1775592000000, "open": 81.63, "high": 81.8, "low": 81.63, "close": 81.79, "volume": 11287.997, "quote_volume": 922506.94069, "trades": 2480, "taker_buy_quote": 514264.00773}, {"ts": 1775592060000, "open": 81.8, "high": 82.01, "low": 81.77, "close": 81.91, "volume": 18322.397, "quote_volume": 1501331.5643, "trades": 4654, "taker_buy_quote": 1078750.05115}, {"ts": 1775592120000, "open": 81.91, "high": 82.1, "low": 81.86, "close": 82.07, "volume": 15664.371, "quote_volume": 1284388.95907, "trades": 2944, "taker_buy_quote": 884720.07667}, {"ts": 1775592180000, "open": 82.08, "high": 82.11, "low": 81.98, "close": 82.02, "volume": 3793.219, "quote_volume": 311179.42614, "trades": 1848, "taker_buy_quote": 125539.84857}, {"ts": 1775592240000, "open": 82.03, "high": 82.04, "low": 81.93, "close": 81.94, "volume": 8529.523, "quote_volume": 699192.62647, "trades": 1813, "taker_buy_quote": 276419.33223}, {"ts": 1775592300000, "open": 81.94, "high": 82.04, "low": 81.92, "close": 82.04, "volume": 2193.694, "quote_volume": 179849.16011, "trades": 983, "taker_buy_quote": 121208.73332}, {"ts": 1775592360000, "open": 82.03, "high": 82.12, "low": 82.0, "close": 82.12, "volume": 5615.87, "quote_volume": 460824.03291, "trades": 1843, "taker_buy_quote": 222642.41261}, {"ts": 1775592420000, "open": 82.12, "high": 82.17, "low": 82.12, "close": 82.15, "volume": 2941.895, "quote_volume": 241677.52701, "trades": 1128, "taker_buy_quote": 146060.89978}, {"ts": 1775592480000, "open": 82.15, "high": 82.17, "low": 82.02, "close": 82.04, "volume": 6894.872, "quote_volume": 565972.15919, "trades": 1282, "taker_buy_quote": 289441.2297}, {"ts": 1775592540000, "open": 82.04, "high": 82.05, "low": 81.94, "close": 81.98, "volume": 3411.935, "quote_volume": 279717.15232, "trades": 1001, "taker_buy_quote": 91956.82349}, {"ts": 1775592600000, "open": 81.98, "high": 82.05, "low": 81.98, "close": 82.0, "volume": 2185.175, "quote_volume": 179198.1226, "trades": 814, "taker_buy_quote": 62689.76844}, {"ts": 1775592660000, "open": 82.01, "high": 82.01, "low": 81.9, "close": 81.93, "volume": 4620.701, "quote_volume": 378690.42876, "trades": 1172, "taker_buy_quote": 181032.66602}, {"ts": 1775592720000, "open": 81.94, "high": 82.0, "low": 81.91, "close": 81.99, "volume": 2433.376, "quote_volume": 199426.61794, "trades": 451, "taker_buy_quote": 131735.95503}, {"ts": 1775592780000, "open": 81.99, "high": 81.99, "low": 81.95, "close": 81.99, "volume": 3125.706, "quote_volume": 256232.60063, "trades": 712, "taker_buy_quote": 142752.42396}, {"ts": 1775592840000, "open": 81.99, "high": 81.99, "low": 81.91, "close": 81.95, "volume": 3172.08, "quote_volume": 259942.44052, "trades": 807, "taker_buy_quote": 70482.34032}, {"ts": 1775592900000, "open": 81.94, "high": 81.99, "low": 81.72, "close": 81.76, "volume": 5505.715, "quote_volume": 450696.9003, "trades": 2081, "taker_buy_quote": 195251.08604}, {"ts": 1775592960000, "open": 81.75, "high": 81.87, "low": 81.72, "close": 81.84, "volume": 3883.317, "quote_volume": 317596.65806, "trades": 1120, "taker_buy_quote": 210758.47338}, {"ts": 1775593020000, "open": 81.83, "high": 82.15, "low": 81.82, "close": 82.11, "volume": 6347.768, "quote_volume": 520292.91701, "trades": 1466, "taker_buy_quote": 428282.71505}, {"ts": 1775593080000, "open": 82.1, "high": 82.26, "low": 82.06, "close": 82.16, "volume": 8830.694, "quote_volume": 725494.62663, "trades": 2112, "taker_buy_quote": 567647.00053}, {"ts": 1775593140000, "open": 82.16, "high": 82.26, "low": 82.15, "close": 82.22, "volume": 9592.917, "quote_volume": 788565.06307, "trades": 1462, "taker_buy_quote": 512082.63803}, {"ts": 1775593200000, "open": 82.23, "high": 82.26, "low": 82.1, "close": 82.13, "volume": 6551.967, "quote_volume": 538472.90637, "trades": 1364, "taker_buy_quote": 191293.58367}, {"ts": 1775593260000, "open": 82.13, "high": 82.23, "low": 82.12, "close": 82.2, "volume": 5023.015, "quote_volume": 412859.85251, "trades": 893, "taker_buy_quote": 300565.50931}, {"ts": 1775593320000, "open": 82.2, "high": 82.28, "low": 82.13, "close": 82.14, "volume": 3748.686, "quote_volume": 308201.95565, "trades": 1132, "taker_buy_quote": 163346.33356}, {"ts": 1775593380000, "open": 82.13, "high": 82.14, "low": 82.01, "close": 82.02, "volume": 3255.982, "quote_volume": 267209.35969, "trades": 634, "taker_buy_quote": 44836.30245}, {"ts": 1775593440000, "open": 82.02, "high": 82.02, "low": 81.91, "close": 81.95, "volume": 2059.674, "quote_volume": 168828.98782, "trades": 708, "taker_buy_quote": 71735.62995}, {"ts": 1775593500000, "open": 81.96, "high": 81.98, "low": 81.89, "close": 81.98, "volume": 6740.73, "quote_volume": 552233.42638, "trades": 886, "taker_buy_quote": 127999.09142}, {"ts": 1775593560000, "open": 81.97, "high": 82.0, "low": 81.91, "close": 81.93, "volume": 8304.839, "quote_volume": 680549.88072, "trades": 1174, "taker_buy_quote": 51759.29186}, {"ts": 1775593620000, "open": 81.92, "high": 81.97, "low": 81.89, "close": 81.97, "volume": 2467.851, "quote_volume": 202170.37092, "trades": 667, "taker_buy_quote": 60733.83061}, {"ts": 1775593680000, "open": 81.96, "high": 82.03, "low": 81.94, "close": 82.01, "volume": 1787.155, "quote_volume": 146514.61229, "trades": 575, "taker_buy_quote": 86483.98178}, {"ts": 1775593740000, "open": 82.0, "high": 82.05, "low": 81.99, "close": 82.05, "volume": 3779.625, "quote_volume": 310027.79205, "trades": 521, "taker_buy_quote": 169460.36557}, {"ts": 1775593800000, "open": 82.05, "high": 82.1, "low": 82.04, "close": 82.07, "volume": 3093.38, "quote_volume": 253848.35524, "trades": 729, "taker_buy_quote": 172615.17646}, {"ts": 1775593860000, "open": 82.08, "high": 82.2, "low": 82.08, "close": 82.19, "volume": 2999.754, "quote_volume": 246406.28819, "trades": 1121, "taker_buy_quote": 163059.3933}, {"ts": 1775593920000, "open": 82.18, "high": 82.22, "low": 82.18, "close": 82.19, "volume": 2513.625, "quote_volume": 206626.40977, "trades": 667, "taker_buy_quote": 75024.26905}, {"ts": 1775593980000, "open": 82.18, "high": 82.21, "low": 82.09, "close": 82.2, "volume": 1486.984, "quote_volume": 122148.99161, "trades": 900, "taker_buy_quote": 85096.36082}, {"ts": 1775594040000, "open": 82.19, "high": 82.2, "low": 82.1, "close": 82.1, "volume": 1599.185, "quote_volume": 131405.86195, "trades": 647, "taker_buy_quote": 41667.17826}, {"ts": 1775594100000, "open": 82.1, "high": 82.13, "low": 82.08, "close": 82.1, "volume": 1960.573, "quote_volume": 160967.29222, "trades": 572, "taker_buy_quote": 41962.92548}, {"ts": 1775594160000, "open": 82.11, "high": 82.12, "low": 81.92, "close": 81.97, "volume": 5111.27, "quote_volume": 419007.9471, "trades": 1556, "taker_buy_quote": 93591.41433}, {"ts": 1775594220000, "open": 81.96, "high": 82.02, "low": 81.9, "close": 82.0, "volume": 6165.522, "quote_volume": 505199.79683, "trades": 1063, "taker_buy_quote": 139650.39974}, {"ts": 1775594280000, "open": 82.0, "high": 82.1, "low": 81.99, "close": 82.1, "volume": 5156.485, "quote_volume": 423058.41179, "trades": 950, "taker_buy_quote": 223859.94509}, {"ts": 1775594340000, "open": 82.1, "high": 82.13, "low": 82.08, "close": 82.13, "volume": 836.05, "quote_volume": 68643.27796, "trades": 446, "taker_buy_quote": 36058.46893}, {"ts": 1775594400000, "open": 82.12, "high": 82.21, "low": 82.11, "close": 82.19, "volume": 2859.46, "quote_volume": 234953.24018, "trades": 653, "taker_buy_quote": 169787.21562}, {"ts": 1775594460000, "open": 82.19, "high": 82.41, "low": 82.18, "close": 82.26, "volume": 4204.757, "quote_volume": 345995.40833, "trades": 1864, "taker_buy_quote": 219862.53154}, {"ts": 1775594520000, "open": 82.26, "high": 82.33, "low": 82.23, "close": 82.25, "volume": 2068.068, "quote_volume": 170140.47588, "trades": 1339, "taker_buy_quote": 59183.11649}, {"ts": 1775594580000, "open": 82.24, "high": 82.27, "low": 82.21, "close": 82.24, "volume": 1287.264, "quote_volume": 105860.11957, "trades": 598, "taker_buy_quote": 29751.41784}, {"ts": 1775594640000, "open": 82.24, "high": 82.25, "low": 81.98, "close": 82.09, "volume": 5623.474, "quote_volume": 461789.66934, "trades": 1490, "taker_buy_quote": 109884.64303}, {"ts": 1775594700000, "open": 82.09, "high": 82.1, "low": 82.01, "close": 82.09, "volume": 2106.137, "quote_volume": 172827.76232, "trades": 750, "taker_buy_quote": 107669.66779}, {"ts": 1775594760000, "open": 82.09, "high": 82.1, "low": 82.02, "close": 82.03, "volume": 3839.3, "quote_volume": 315023.01119, "trades": 717, "taker_buy_quote": 70813.80498}, {"ts": 1775594820000, "open": 82.03, "high": 82.03, "low": 82.0, "close": 82.0, "volume": 886.898, "quote_volume": 72728.99147, "trades": 329, "taker_buy_quote": 20516.12995}, {"ts": 1775594880000, "open": 82.0, "high": 82.01, "low": 81.93, "close": 81.97, "volume": 3824.733, "quote_volume": 313518.47773, "trades": 674, "taker_buy_quote": 89143.26798}, {"ts": 1775594940000, "open": 81.97, "high": 81.98, "low": 81.93, "close": 81.95, "volume": 677.835, "quote_volume": 55555.51495, "trades": 331, "taker_buy_quote": 11831.53102}, {"ts": 1775595000000, "open": 81.95, "high": 81.96, "low": 81.89, "close": 81.9, "volume": 1368.867, "quote_volume": 112149.98657, "trades": 499, "taker_buy_quote": 18726.17501}, {"ts": 1775595060000, "open": 81.9, "high": 81.97, "low": 81.9, "close": 81.96, "volume": 1323.32, "quote_volume": 108416.28091, "trades": 574, "taker_buy_quote": 53941.85798}, {"ts": 1775595120000, "open": 81.97, "high": 82.22, "low": 81.91, "close": 82.14, "volume": 11602.911, "quote_volume": 952642.44856, "trades": 2034, "taker_buy_quote": 772195.14591}, {"ts": 1775595180000, "open": 82.13, "high": 82.13, "low": 81.98, "close": 82.0, "volume": 2246.518, "quote_volume": 184327.58922, "trades": 662, "taker_buy_quote": 24894.63023}, {"ts": 1775595240000, "open": 82.01, "high": 82.01, "low": 81.9, "close": 81.96, "volume": 1926.626, "quote_volume": 157896.70179, "trades": 739, "taker_buy_quote": 46217.61195}, {"ts": 1775595300000, "open": 81.97, "high": 82.04, "low": 81.93, "close": 81.98, "volume": 1576.769, "quote_volume": 129284.79771, "trades": 846, "taker_buy_quote": 53660.27816}, {"ts": 1775595360000, "open": 81.98, "high": 82.01, "low": 81.96, "close": 81.98, "volume": 2860.71, "quote_volume": 234547.96848, "trades": 641, "taker_buy_quote": 138636.58533}, {"ts": 1775595420000, "open": 81.98, "high": 81.98, "low": 81.9, "close": 81.9, "volume": 421.645, "quote_volume": 34549.10201, "trades": 375, "taker_buy_quote": 3185.05606}, {"ts": 1775595480000, "open": 81.91, "high": 81.94, "low": 81.9, "close": 81.92, "volume": 2301.577, "quote_volume": 188556.48974, "trades": 527, "taker_buy_quote": 42878.96938}, {"ts": 1775595540000, "open": 81.92, "high": 81.97, "low": 81.91, "close": 81.93, "volume": 1325.2, "quote_volume": 108582.53915, "trades": 398, "taker_buy_quote": 44713.5534}, {"ts": 1775595600000, "open": 81.94, "high": 82.0, "low": 81.89, "close": 81.91, "volume": 1789.036, "quote_volume": 146593.45663, "trades": 921, "taker_buy_quote": 67166.02121}, {"ts": 1775595660000, "open": 81.91, "high": 81.92, "low": 81.87, "close": 81.91, "volume": 875.356, "quote_volume": 71690.48861, "trades": 365, "taker_buy_quote": 38223.89852}, {"ts": 1775595720000, "open": 81.91, "high": 82.02, "low": 81.91, "close": 82.01, "volume": 1052.247, "quote_volume": 86271.41422, "trades": 503, "taker_buy_quote": 45364.12301}, {"ts": 1775595780000, "open": 82.01, "high": 82.03, "low": 81.97, "close": 81.98, "volume": 812.37, "quote_volume": 66618.49292, "trades": 517, "taker_buy_quote": 41683.04404}, {"ts": 1775595840000, "open": 81.98, "high": 81.98, "low": 81.94, "close": 81.95, "volume": 780.428, "quote_volume": 63959.40309, "trades": 314, "taker_buy_quote": 19760.93757}, {"ts": 1775595900000, "open": 81.95, "high": 82.22, "low": 81.94, "close": 82.2, "volume": 4771.234, "quote_volume": 391702.54604, "trades": 1926, "taker_buy_quote": 309463.16459}, {"ts": 1775595960000, "open": 82.19, "high": 82.57, "low": 82.16, "close": 82.44, "volume": 7910.25, "quote_volume": 651935.81141, "trades": 4805, "taker_buy_quote": 412297.3019}, {"ts": 1775596020000, "open": 82.45, "high": 82.63, "low": 82.44, "close": 82.53, "volume": 5902.263, "quote_volume": 487341.11378, "trades": 3397, "taker_buy_quote": 249932.64526}, {"ts": 1775596080000, "open": 82.52, "high": 82.53, "low": 82.44, "close": 82.46, "volume": 2975.682, "quote_volume": 245410.2188, "trades": 1152, "taker_buy_quote": 128351.68424}, {"ts": 1775596140000, "open": 82.45, "high": 82.48, "low": 82.41, "close": 82.42, "volume": 1496.321, "quote_volume": 123348.49092, "trades": 586, "taker_buy_quote": 45862.44572}, {"ts": 1775596200000, "open": 82.41, "high": 82.49, "low": 82.38, "close": 82.47, "volume": 2798.73, "quote_volume": 230679.99568, "trades": 937, "taker_buy_quote": 113658.20896}, {"ts": 1775596260000, "open": 82.48, "high": 83.24, "low": 82.45, "close": 83.06, "volume": 42673.661, "quote_volume": 3539488.33575, "trades": 10830, "taker_buy_quote": 2522137.377}, {"ts": 1775596320000, "open": 83.06, "high": 83.22, "low": 83.06, "close": 83.15, "volume": 11968.933, "quote_volume": 995189.94744, "trades": 4999, "taker_buy_quote": 636323.8627}, {"ts": 1775596380000, "open": 83.14, "high": 83.17, "low": 82.87, "close": 82.88, "volume": 4992.217, "quote_volume": 414563.75357, "trades": 2229, "taker_buy_quote": 183475.64296}, {"ts": 1775596440000, "open": 82.88, "high": 82.92, "low": 82.72, "close": 82.72, "volume": 3637.854, "quote_volume": 301402.0663, "trades": 1889, "taker_buy_quote": 107720.49012}, {"ts": 1775596500000, "open": 82.72, "high": 82.82, "low": 82.72, "close": 82.76, "volume": 3036.574, "quote_volume": 251396.94827, "trades": 2047, "taker_buy_quote": 95573.78652}, {"ts": 1775596560000, "open": 82.76, "high": 82.76, "low": 82.7, "close": 82.71, "volume": 4457.356, "quote_volume": 368773.85829, "trades": 1508, "taker_buy_quote": 76736.00499}, {"ts": 1775596620000, "open": 82.71, "high": 82.71, "low": 82.57, "close": 82.63, "volume": 2538.651, "quote_volume": 209776.19892, "trades": 1508, "taker_buy_quote": 50822.75451}, {"ts": 1775596680000, "open": 82.64, "high": 82.64, "low": 82.43, "close": 82.5, "volume": 3648.753, "quote_volume": 301143.01714, "trades": 2204, "taker_buy_quote": 114272.20318}, {"ts": 1775596740000, "open": 82.51, "high": 82.56, "low": 82.44, "close": 82.49, "volume": 3709.842, "quote_volume": 306067.04945, "trades": 1138, "taker_buy_quote": 164013.84485}, {"ts": 1775596800000, "open": 82.5, "high": 82.5, "low": 82.45, "close": 82.49, "volume": 1093.253, "quote_volume": 90169.70278, "trades": 634, "taker_buy_quote": 39705.30679}, {"ts": 1775596860000, "open": 82.49, "high": 82.52, "low": 82.47, "close": 82.51, "volume": 4186.786, "quote_volume": 345386.4311, "trades": 1099, "taker_buy_quote": 139899.1148}, {"ts": 1775596920000, "open": 82.51, "high": 82.57, "low": 82.5, "close": 82.51, "volume": 1520.595, "quote_volume": 125486.96757, "trades": 763, "taker_buy_quote": 74920.97799}, {"ts": 1775596980000, "open": 82.51, "high": 82.51, "low": 82.42, "close": 82.43, "volume": 956.006, "quote_volume": 78837.5338, "trades": 699, "taker_buy_quote": 13475.93771}, {"ts": 1775597040000, "open": 82.42, "high": 82.46, "low": 82.35, "close": 82.44, "volume": 2279.9, "quote_volume": 187856.67756, "trades": 1499, "taker_buy_quote": 31713.90468}, {"ts": 1775597100000, "open": 82.43, "high": 82.46, "low": 82.39, "close": 82.42, "volume": 910.418, "quote_volume": 75047.94675, "trades": 776, "taker_buy_quote": 22484.71161}, {"ts": 1775597160000, "open": 82.43, "high": 82.44, "low": 82.34, "close": 82.37, "volume": 1523.753, "quote_volume": 125537.55711, "trades": 953, "taker_buy_quote": 31559.52333}, {"ts": 1775597220000, "open": 82.37, "high": 82.38, "low": 82.11, "close": 82.12, "volume": 4606.874, "quote_volume": 378916.5276, "trades": 2071, "taker_buy_quote": 72723.64986}, {"ts": 1775597280000, "open": 82.11, "high": 82.2, "low": 82.1, "close": 82.2, "volume": 2494.325, "quote_volume": 204919.65826, "trades": 1124, "taker_buy_quote": 110963.84717}, {"ts": 1775597340000, "open": 82.2, "high": 82.29, "low": 82.2, "close": 82.27, "volume": 1470.673, "quote_volume": 120970.16635, "trades": 706, "taker_buy_quote": 66288.17931}, {"ts": 1775597400000, "open": 82.26, "high": 82.4, "low": 82.26, "close": 82.37, "volume": 2278.717, "quote_volume": 187698.90487, "trades": 1065, "taker_buy_quote": 108444.68688}, {"ts": 1775597460000, "open": 82.36, "high": 82.39, "low": 82.34, "close": 82.36, "volume": 1231.323, "quote_volume": 101415.74763, "trades": 746, "taker_buy_quote": 49364.85443}, {"ts": 1775597520000, "open": 82.37, "high": 82.5, "low": 82.36, "close": 82.46, "volume": 4981.929, "quote_volume": 410694.65823, "trades": 742, "taker_buy_quote": 281460.15757}, {"ts": 1775597580000, "open": 82.46, "high": 82.5, "low": 82.46, "close": 82.5, "volume": 1665.315, "quote_volume": 137360.84067, "trades": 574, "taker_buy_quote": 101810.75284}, {"ts": 1775597640000, "open": 82.5, "high": 82.53, "low": 82.46, "close": 82.49, "volume": 3519.164, "quote_volume": 290320.52917, "trades": 753, "taker_buy_quote": 93237.14147}, {"ts": 1775597700000, "open": 82.48, "high": 82.52, "low": 82.45, "close": 82.51, "volume": 648.684, "quote_volume": 53506.15807, "trades": 609, "taker_buy_quote": 34013.57889}, {"ts": 1775597760000, "open": 82.51, "high": 82.63, "low": 82.49, "close": 82.58, "volume": 2868.477, "quote_volume": 236784.62921, "trades": 1343, "taker_buy_quote": 165340.74412}, {"ts": 1775597820000, "open": 82.57, "high": 82.65, "low": 82.47, "close": 82.55, "volume": 2951.237, "quote_volume": 243591.81066, "trades": 1556, "taker_buy_quote": 109094.68016}, {"ts": 1775597880000, "open": 82.54, "high": 82.59, "low": 82.53, "close": 82.59, "volume": 2271.119, "quote_volume": 187503.82396, "trades": 573, "taker_buy_quote": 143464.87747}, {"ts": 1775597940000, "open": 82.59, "high": 82.72, "low": 82.59, "close": 82.72, "volume": 3557.966, "quote_volume": 294053.28006, "trades": 1272, "taker_buy_quote": 156879.19594}, {"ts": 1775598000000, "open": 82.71, "high": 82.71, "low": 82.47, "close": 82.54, "volume": 3017.636, "quote_volume": 249112.39413, "trades": 1158, "taker_buy_quote": 152107.22239}, {"ts": 1775598060000, "open": 82.55, "high": 82.66, "low": 82.55, "close": 82.65, "volume": 1349.173, "quote_volume": 111459.56338, "trades": 981, "taker_buy_quote": 48924.10739}, {"ts": 1775598120000, "open": 82.64, "high": 82.76, "low": 82.64, "close": 82.76, "volume": 2915.482, "quote_volume": 241121.0831, "trades": 873, "taker_buy_quote": 179075.98315}, {"ts": 1775598180000, "open": 82.75, "high": 82.78, "low": 82.64, "close": 82.78, "volume": 3506.86, "quote_volume": 290037.24708, "trades": 1416, "taker_buy_quote": 190114.13294}, {"ts": 1775598240000, "open": 82.77, "high": 82.82, "low": 82.72, "close": 82.82, "volume": 2616.284, "quote_volume": 216529.13463, "trades": 1243, "taker_buy_quote": 107920.52386}, {"ts": 1775598300000, "open": 82.82, "high": 83.03, "low": 82.82, "close": 83.0, "volume": 11311.212, "quote_volume": 938357.11367, "trades": 2788, "taker_buy_quote": 823120.28239}, {"ts": 1775598360000, "open": 83.01, "high": 83.08, "low": 82.99, "close": 83.03, "volume": 4346.505, "quote_volume": 360920.14328, "trades": 1459, "taker_buy_quote": 226780.49524}, {"ts": 1775598420000, "open": 83.03, "high": 83.03, "low": 82.8, "close": 82.84, "volume": 6032.766, "quote_volume": 499920.8784, "trades": 1782, "taker_buy_quote": 287511.80989}, {"ts": 1775598480000, "open": 82.85, "high": 82.9, "low": 82.81, "close": 82.84, "volume": 1279.872, "quote_volume": 106061.28214, "trades": 945, "taker_buy_quote": 35910.48867}, {"ts": 1775598540000, "open": 82.85, "high": 82.89, "low": 82.81, "close": 82.84, "volume": 4020.751, "quote_volume": 333132.3546, "trades": 1353, "taker_buy_quote": 193407.49816}, {"ts": 1775598600000, "open": 82.85, "high": 82.87, "low": 82.79, "close": 82.83, "volume": 2296.522, "quote_volume": 190221.58973, "trades": 863, "taker_buy_quote": 64093.51566}, {"ts": 1775598660000, "open": 82.83, "high": 83.0, "low": 82.82, "close": 83.0, "volume": 2600.836, "quote_volume": 215615.70373, "trades": 1089, "taker_buy_quote": 123483.52111}, {"ts": 1775598720000, "open": 83.0, "high": 83.09, "low": 83.0, "close": 83.05, "volume": 2347.9, "quote_volume": 194984.01303, "trades": 913, "taker_buy_quote": 86453.07364}, {"ts": 1775598780000, "open": 83.05, "high": 83.1, "low": 83.01, "close": 83.04, "volume": 3954.944, "quote_volume": 328536.41149, "trades": 1321, "taker_buy_quote": 180917.90762}, {"ts": 1775598840000, "open": 83.05, "high": 83.08, "low": 82.83, "close": 82.87, "volume": 2704.55, "quote_volume": 224299.2429, "trades": 1113, "taker_buy_quote": 78054.29969}, {"ts": 1775598900000, "open": 82.88, "high": 82.91, "low": 82.73, "close": 82.74, "volume": 6803.096, "quote_volume": 563076.43927, "trades": 1259, "taker_buy_quote": 313652.28996}, {"ts": 1775598960000, "open": 82.75, "high": 82.81, "low": 82.72, "close": 82.8, "volume": 7354.95, "quote_volume": 608625.82492, "trades": 825, "taker_buy_quote": 395085.64159}, {"ts": 1775599020000, "open": 82.81, "high": 82.93, "low": 82.81, "close": 82.9, "volume": 2149.771, "quote_volume": 178171.47588, "trades": 772, "taker_buy_quote": 109337.87647}, {"ts": 1775599080000, "open": 82.9, "high": 82.97, "low": 82.88, "close": 82.91, "volume": 2424.449, "quote_volume": 201015.55534, "trades": 765, "taker_buy_quote": 60891.82374}, {"ts": 1775599140000, "open": 82.91, "high": 82.94, "low": 82.87, "close": 82.91, "volume": 2710.48, "quote_volume": 224698.35866, "trades": 737, "taker_buy_quote": 44388.9879}, {"ts": 1775599200000, "open": 82.92, "high": 83.15, "low": 82.91, "close": 83.05, "volume": 8578.222, "quote_volume": 712561.8256, "trades": 4809, "taker_buy_quote": 397294.72472}, {"ts": 1775599260000, "open": 83.05, "high": 83.17, "low": 83.0, "close": 83.1, "volume": 3607.647, "quote_volume": 299688.79997, "trades": 1976, "taker_buy_quote": 104652.29952}, {"ts": 1775599320000, "open": 83.09, "high": 83.15, "low": 82.96, "close": 82.96, "volume": 2619.299, "quote_volume": 217600.33348, "trades": 1300, "taker_buy_quote": 40131.66963}, {"ts": 1775599380000, "open": 82.96, "high": 83.15, "low": 82.95, "close": 83.12, "volume": 2151.351, "quote_volume": 178681.1327, "trades": 1225, "taker_buy_quote": 95327.30836}, {"ts": 1775599440000, "open": 83.12, "high": 83.13, "low": 83.01, "close": 83.01, "volume": 2026.636, "quote_volume": 168340.52808, "trades": 1309, "taker_buy_quote": 113179.34483}, {"ts": 1775599500000, "open": 83.01, "high": 83.19, "low": 82.98, "close": 83.14, "volume": 4620.053, "quote_volume": 383973.24682, "trades": 2046, "taker_buy_quote": 180360.41313}, {"ts": 1775599560000, "open": 83.15, "high": 83.75, "low": 83.14, "close": 83.54, "volume": 34358.794, "quote_volume": 2868664.77953, "trades": 9004, "taker_buy_quote": 1836491.15031}, {"ts": 1775599620000, "open": 83.54, "high": 83.6, "low": 83.42, "close": 83.45, "volume": 7959.552, "quote_volume": 664679.30995, "trades": 3107, "taker_buy_quote": 293638.00808}, {"ts": 1775599680000, "open": 83.44, "high": 83.53, "low": 83.33, "close": 83.42, "volume": 44431.502, "quote_volume": 3708637.54959, "trades": 2985, "taker_buy_quote": 1868020.24379}, {"ts": 1775599740000, "open": 83.41, "high": 83.41, "low": 83.07, "close": 83.1, "volume": 3209.32, "quote_volume": 267158.16759, "trades": 2394, "taker_buy_quote": 126353.17859}, {"ts": 1775599800000, "open": 83.09, "high": 83.12, "low": 83.03, "close": 83.07, "volume": 3484.115, "quote_volume": 289397.47547, "trades": 1253, "taker_buy_quote": 128380.45653}, {"ts": 1775599860000, "open": 83.06, "high": 83.26, "low": 83.02, "close": 83.24, "volume": 7450.102, "quote_volume": 619451.80248, "trades": 1812, "taker_buy_quote": 429656.69586}, {"ts": 1775599920000, "open": 83.23, "high": 83.4, "low": 83.23, "close": 83.33, "volume": 4729.503, "quote_volume": 394118.25368, "trades": 1783, "taker_buy_quote": 263246.70409}, {"ts": 1775599980000, "open": 83.34, "high": 83.49, "low": 83.32, "close": 83.46, "volume": 6131.064, "quote_volume": 511440.81175, "trades": 1975, "taker_buy_quote": 297498.13123}, {"ts": 1775600040000, "open": 83.47, "high": 83.56, "low": 83.47, "close": 83.55, "volume": 5584.218, "quote_volume": 466239.68328, "trades": 1297, "taker_buy_quote": 180675.50634}, {"ts": 1775600100000, "open": 83.55, "high": 83.59, "low": 83.41, "close": 83.45, "volume": 4849.902, "quote_volume": 405015.57066, "trades": 1945, "taker_buy_quote": 187148.39292}, {"ts": 1775600160000, "open": 83.45, "high": 83.63, "low": 83.43, "close": 83.6, "volume": 4839.845, "quote_volume": 404221.01224, "trades": 1752, "taker_buy_quote": 195610.97491}, {"ts": 1775600220000, "open": 83.6, "high": 83.61, "low": 83.33, "close": 83.33, "volume": 1860.705, "quote_volume": 155308.25193, "trades": 1421, "taker_buy_quote": 18900.67568}, {"ts": 1775600280000, "open": 83.33, "high": 83.39, "low": 83.31, "close": 83.35, "volume": 3498.22, "quote_volume": 291548.591, "trades": 1725, "taker_buy_quote": 131851.65803}, {"ts": 1775600340000, "open": 83.34, "high": 83.35, "low": 83.27, "close": 83.31, "volume": 2579.443, "quote_volume": 214882.5821, "trades": 1272, "taker_buy_quote": 68378.45692}, {"ts": 1775600400000, "open": 83.3, "high": 83.35, "low": 83.23, "close": 83.26, "volume": 1862.138, "quote_volume": 155118.00217, "trades": 940, "taker_buy_quote": 58352.5154}, {"ts": 1775600460000, "open": 83.26, "high": 83.36, "low": 83.25, "close": 83.36, "volume": 4226.735, "quote_volume": 352027.7465, "trades": 955, "taker_buy_quote": 231311.45794}, {"ts": 1775600520000, "open": 83.36, "high": 83.45, "low": 83.35, "close": 83.45, "volume": 2797.932, "quote_volume": 233259.42381, "trades": 757, "taker_buy_quote": 109937.43388}, {"ts": 1775600580000, "open": 83.45, "high": 83.51, "low": 83.38, "close": 83.43, "volume": 7765.187, "quote_volume": 647936.49502, "trades": 2450, "taker_buy_quote": 263333.32454}, {"ts": 1775600640000, "open": 83.44, "high": 83.5, "low": 83.34, "close": 83.4, "volume": 4903.13, "quote_volume": 409100.53416, "trades": 1600, "taker_buy_quote": 141308.2224}, {"ts": 1775600700000, "open": 83.41, "high": 83.42, "low": 83.34, "close": 83.39, "volume": 3117.183, "quote_volume": 259903.24761, "trades": 1250, "taker_buy_quote": 151662.1385}, {"ts": 1775600760000, "open": 83.39, "high": 83.4, "low": 83.37, "close": 83.4, "volume": 1057.52, "quote_volume": 88178.70123, "trades": 369, "taker_buy_quote": 47678.30238}, {"ts": 1775600820000, "open": 83.4, "high": 83.46, "low": 83.4, "close": 83.46, "volume": 4203.426, "quote_volume": 350679.11362, "trades": 985, "taker_buy_quote": 178050.43046}, {"ts": 1775600880000, "open": 83.45, "high": 83.5, "low": 83.37, "close": 83.39, "volume": 4670.446, "quote_volume": 389627.1704, "trades": 1758, "taker_buy_quote": 133566.63221}, {"ts": 1775600940000, "open": 83.39, "high": 83.47, "low": 83.36, "close": 83.41, "volume": 4263.029, "quote_volume": 355619.29032, "trades": 899, "taker_buy_quote": 112916.52694}, {"ts": 1775601000000, "open": 83.42, "high": 83.56, "low": 83.41, "close": 83.48, "volume": 4579.611, "quote_volume": 382413.44521, "trades": 1656, "taker_buy_quote": 103453.39767}, {"ts": 1775601060000, "open": 83.47, "high": 83.51, "low": 83.42, "close": 83.47, "volume": 2287.675, "quote_volume": 190949.32207, "trades": 1070, "taker_buy_quote": 43363.82991}, {"ts": 1775601120000, "open": 83.46, "high": 84.2, "low": 83.42, "close": 83.77, "volume": 47869.514, "quote_volume": 4016500.96159, "trades": 14808, "taker_buy_quote": 2283543.53135}, {"ts": 1775601180000, "open": 83.77, "high": 84.33, "low": 83.76, "close": 84.05, "volume": 39559.183, "quote_volume": 3328723.2623, "trades": 14947, "taker_buy_quote": 1987732.13272}, {"ts": 1775601240000, "open": 84.06, "high": 84.21, "low": 83.96, "close": 84.17, "volume": 20084.559, "quote_volume": 1688861.69368, "trades": 9574, "taker_buy_quote": 1017121.95512}, {"ts": 1775601300000, "open": 84.17, "high": 84.52, "low": 84.13, "close": 84.31, "volume": 13193.493, "quote_volume": 1113051.66572, "trades": 7278, "taker_buy_quote": 745595.3078}, {"ts": 1775601360000, "open": 84.31, "high": 84.57, "low": 84.28, "close": 84.36, "volume": 16615.002, "quote_volume": 1402475.70645, "trades": 5848, "taker_buy_quote": 805607.82383}, {"ts": 1775601420000, "open": 84.36, "high": 84.73, "low": 84.3, "close": 84.73, "volume": 16322.554, "quote_volume": 1379445.0347, "trades": 6711, "taker_buy_quote": 793491.98879}, {"ts": 1775601480000, "open": 84.73, "high": 84.89, "low": 84.38, "close": 84.38, "volume": 19867.102, "quote_volume": 1682587.45216, "trades": 7953, "taker_buy_quote": 677804.57651}, {"ts": 1775601540000, "open": 84.38, "high": 84.51, "low": 84.33, "close": 84.5, "volume": 5579.296, "quote_volume": 471155.27883, "trades": 4021, "taker_buy_quote": 212572.13394}, {"ts": 1775601600000, "open": 84.49, "high": 84.69, "low": 84.49, "close": 84.56, "volume": 12920.82, "quote_volume": 1092945.49427, "trades": 4460, "taker_buy_quote": 321622.44337}, {"ts": 1775601660000, "open": 84.57, "high": 84.69, "low": 84.11, "close": 84.13, "volume": 16552.36, "quote_volume": 1397715.35399, "trades": 5963, "taker_buy_quote": 302396.84803}, {"ts": 1775601720000, "open": 84.13, "high": 84.23, "low": 83.9, "close": 83.97, "volume": 15561.409, "quote_volume": 1307686.17276, "trades": 5346, "taker_buy_quote": 408542.53854}, {"ts": 1775601780000, "open": 83.98, "high": 84.04, "low": 83.9, "close": 83.96, "volume": 8130.76, "quote_volume": 682805.21327, "trades": 3784, "taker_buy_quote": 325880.95597}, {"ts": 1775601840000, "open": 83.96, "high": 84.09, "low": 83.95, "close": 84.02, "volume": 7589.467, "quote_volume": 637711.16529, "trades": 2870, "taker_buy_quote": 271386.31919}, {"ts": 1775601900000, "open": 84.01, "high": 84.11, "low": 83.96, "close": 84.05, "volume": 8071.658, "quote_volume": 678376.1474, "trades": 3690, "taker_buy_quote": 321251.47699}, {"ts": 1775601960000, "open": 84.05, "high": 84.07, "low": 83.96, "close": 84.04, "volume": 5204.48, "quote_volume": 437251.98908, "trades": 3507, "taker_buy_quote": 180179.46403}, {"ts": 1775602020000, "open": 84.04, "high": 84.37, "low": 84.04, "close": 84.22, "volume": 7813.384, "quote_volume": 657936.67062, "trades": 4317, "taker_buy_quote": 386826.73602}, {"ts": 1775602080000, "open": 84.22, "high": 84.34, "low": 84.18, "close": 84.32, "volume": 3994.239, "quote_volume": 336516.51341, "trades": 2220, "taker_buy_quote": 198907.02599}, {"ts": 1775602140000, "open": 84.32, "high": 84.39, "low": 84.21, "close": 84.38, "volume": 5832.495, "quote_volume": 491649.64052, "trades": 2244, "taker_buy_quote": 239484.86664}, {"ts": 1775602200000, "open": 84.37, "high": 84.43, "low": 84.29, "close": 84.39, "volume": 4966.542, "quote_volume": 419114.60638, "trades": 2976, "taker_buy_quote": 249654.56113}, {"ts": 1775602260000, "open": 84.39, "high": 84.45, "low": 84.31, "close": 84.44, "volume": 7459.968, "quote_volume": 629345.80796, "trades": 2890, "taker_buy_quote": 353801.163}, {"ts": 1775602320000, "open": 84.45, "high": 84.57, "low": 84.38, "close": 84.56, "volume": 7140.433, "quote_volume": 603143.29088, "trades": 3050, "taker_buy_quote": 374877.96117}, {"ts": 1775602380000, "open": 84.55, "high": 84.67, "low": 84.51, "close": 84.59, "volume": 6046.204, "quote_volume": 511560.08667, "trades": 2860, "taker_buy_quote": 337562.2082}, {"ts": 1775602440000, "open": 84.59, "high": 84.59, "low": 84.42, "close": 84.47, "volume": 7675.695, "quote_volume": 648580.50529, "trades": 2650, "taker_buy_quote": 349542.69631}, {"ts": 1775602500000, "open": 84.48, "high": 84.61, "low": 84.47, "close": 84.61, "volume": 5621.525, "quote_volume": 475194.13683, "trades": 2624, "taker_buy_quote": 202584.0194}, {"ts": 1775602560000, "open": 84.6, "high": 84.71, "low": 84.59, "close": 84.63, "volume": 7018.86, "quote_volume": 594182.5731, "trades": 2522, "taker_buy_quote": 296517.0325}, {"ts": 1775602620000, "open": 84.63, "high": 84.8, "low": 84.59, "close": 84.72, "volume": 6597.733, "quote_volume": 558746.99348, "trades": 3637, "taker_buy_quote": 351913.17619}, {"ts": 1775602680000, "open": 84.72, "high": 84.99, "low": 84.68, "close": 84.98, "volume": 9863.74, "quote_volume": 837316.08985, "trades": 4198, "taker_buy_quote": 581677.02316}, {"ts": 1775602740000, "open": 84.98, "high": 85.24, "low": 84.97, "close": 85.24, "volume": 22727.264, "quote_volume": 1933021.3466, "trades": 7731, "taker_buy_quote": 1467764.22776}, {"ts": 1775602800000, "open": 85.24, "high": 86.1, "low": 85.22, "close": 85.56, "volume": 60689.447, "quote_volume": 5206128.47348, "trades": 15877, "taker_buy_quote": 2951930.6524}, {"ts": 1775602860000, "open": 85.57, "high": 85.82, "low": 85.46, "close": 85.68, "volume": 18245.448, "quote_volume": 1562591.75814, "trades": 8233, "taker_buy_quote": 711834.84836}, {"ts": 1775602920000, "open": 85.68, "high": 85.7, "low": 85.29, "close": 85.34, "volume": 15082.38, "quote_volume": 1289093.76172, "trades": 7710, "taker_buy_quote": 419626.67114}, {"ts": 1775602980000, "open": 85.34, "high": 85.43, "low": 85.25, "close": 85.32, "volume": 7843.752, "quote_volume": 669274.42169, "trades": 4429, "taker_buy_quote": 291682.67948}, {"ts": 1775603040000, "open": 85.32, "high": 85.52, "low": 85.25, "close": 85.28, "volume": 7454.975, "quote_volume": 636755.52683, "trades": 5325, "taker_buy_quote": 267475.59176}, {"ts": 1775603100000, "open": 85.28, "high": 85.33, "low": 85.1, "close": 85.15, "volume": 17808.999, "quote_volume": 1518019.64718, "trades": 6468, "taker_buy_quote": 484840.49194}, {"ts": 1775603160000, "open": 85.16, "high": 85.28, "low": 85.12, "close": 85.27, "volume": 11771.342, "quote_volume": 1002925.37059, "trades": 5377, "taker_buy_quote": 435691.64066}, {"ts": 1775603220000, "open": 85.26, "high": 85.5, "low": 85.25, "close": 85.35, "volume": 8290.714, "quote_volume": 707833.17434, "trades": 4509, "taker_buy_quote": 289922.92528}, {"ts": 1775603280000, "open": 85.35, "high": 85.46, "low": 85.31, "close": 85.41, "volume": 6270.805, "quote_volume": 535456.46204, "trades": 3700, "taker_buy_quote": 297055.84911}, {"ts": 1775603340000, "open": 85.41, "high": 85.7, "low": 85.41, "close": 85.58, "volume": 9048.115, "quote_volume": 773948.81074, "trades": 3001, "taker_buy_quote": 465284.97658}, {"ts": 1775603400000, "open": 85.57, "high": 85.72, "low": 85.53, "close": 85.67, "volume": 9769.37, "quote_volume": 836568.00331, "trades": 3699, "taker_buy_quote": 443462.76051}, {"ts": 1775603460000, "open": 85.66, "high": 85.74, "low": 85.59, "close": 85.62, "volume": 4429.093, "quote_volume": 379519.98421, "trades": 3075, "taker_buy_quote": 125122.355}, {"ts": 1775603520000, "open": 85.61, "high": 85.78, "low": 85.45, "close": 85.64, "volume": 8547.872, "quote_volume": 731685.69467, "trades": 4620, "taker_buy_quote": 316533.15584}, {"ts": 1775603580000, "open": 85.64, "high": 85.64, "low": 85.33, "close": 85.38, "volume": 9488.983, "quote_volume": 811055.44673, "trades": 4076, "taker_buy_quote": 226526.17811}, {"ts": 1775603640000, "open": 85.38, "high": 85.51, "low": 85.36, "close": 85.51, "volume": 4139.67, "quote_volume": 353659.4292, "trades": 1382, "taker_buy_quote": 143147.12835}, {"ts": 1775603700000, "open": 85.51, "high": 85.61, "low": 85.46, "close": 85.49, "volume": 10238.418, "quote_volume": 875694.09511, "trades": 4238, "taker_buy_quote": 151082.90992}, {"ts": 1775603760000, "open": 85.5, "high": 85.55, "low": 85.35, "close": 85.39, "volume": 3927.968, "quote_volume": 335647.54417, "trades": 2324, "taker_buy_quote": 72419.67868}, {"ts": 1775603820000, "open": 85.38, "high": 85.39, "low": 85.2, "close": 85.28, "volume": 6733.705, "quote_volume": 574426.07668, "trades": 2979, "taker_buy_quote": 157265.68477}, {"ts": 1775603880000, "open": 85.28, "high": 85.34, "low": 85.22, "close": 85.34, "volume": 6150.275, "quote_volume": 524400.65074, "trades": 2250, "taker_buy_quote": 240111.79186}, {"ts": 1775603940000, "open": 85.34, "high": 85.57, "low": 85.23, "close": 85.53, "volume": 10121.965, "quote_volume": 864188.63243, "trades": 3616, "taker_buy_quote": 580974.17675}, {"ts": 1775604000000, "open": 85.53, "high": 86.01, "low": 85.53, "close": 85.86, "volume": 17925.78, "quote_volume": 1538958.73017, "trades": 7735, "taker_buy_quote": 869410.94542}, {"ts": 1775604060000, "open": 85.86, "high": 86.15, "low": 85.86, "close": 85.92, "volume": 14612.929, "quote_volume": 1256737.60174, "trades": 9034, "taker_buy_quote": 584794.67647}, {"ts": 1775604120000, "open": 85.91, "high": 86.05, "low": 85.81, "close": 86.03, "volume": 17347.257, "quote_volume": 1491411.33546, "trades": 5794, "taker_buy_quote": 946117.85026}, {"ts": 1775604180000, "open": 86.03, "high": 86.25, "low": 85.96, "close": 86.22, "volume": 15903.721, "quote_volume": 1368861.09972, "trades": 4848, "taker_buy_quote": 720942.20458}, {"ts": 1775604240000, "open": 86.21, "high": 86.4, "low": 86.09, "close": 86.11, "volume": 29001.895, "quote_volume": 2501895.5597, "trades": 8745, "taker_buy_quote": 1261973.58442}, {"ts": 1775604300000, "open": 86.11, "high": 86.3, "low": 86.02, "close": 86.14, "volume": 7008.338, "quote_volume": 603950.00268, "trades": 4418, "taker_buy_quote": 257551.70872}, {"ts": 1775604360000, "open": 86.15, "high": 86.37, "low": 86.09, "close": 86.18, "volume": 33450.708, "quote_volume": 2885269.23853, "trades": 8037, "taker_buy_quote": 992132.6024}, {"ts": 1775604420000, "open": 86.19, "high": 86.4, "low": 86.17, "close": 86.23, "volume": 11608.294, "quote_volume": 1001802.85276, "trades": 4155, "taker_buy_quote": 513980.45988}, {"ts": 1775604480000, "open": 86.24, "high": 86.5, "low": 86.23, "close": 86.44, "volume": 17186.835, "quote_volume": 1484903.85338, "trades": 5022, "taker_buy_quote": 1045988.54451}, {"ts": 1775604540000, "open": 86.45, "high": 87.0, "low": 86.43, "close": 86.93, "volume": 38995.339, "quote_volume": 3378966.78566, "trades": 11710, "taker_buy_quote": 2454831.82408}, {"ts": 1775604600000, "open": 86.94, "high": 87.02, "low": 86.66, "close": 86.68, "volume": 36108.13, "quote_volume": 3137138.91961, "trades": 13157, "taker_buy_quote": 1396995.92982}, {"ts": 1775604660000, "open": 86.67, "high": 86.75, "low": 86.54, "close": 86.6, "volume": 11448.7, "quote_volume": 992138.96707, "trades": 7239, "taker_buy_quote": 367321.34274}, {"ts": 1775604720000, "open": 86.59, "high": 86.63, "low": 86.42, "close": 86.46, "volume": 9868.186, "quote_volume": 853567.83468, "trades": 4692, "taker_buy_quote": 442443.02008}, {"ts": 1775604780000, "open": 86.46, "high": 86.53, "low": 86.22, "close": 86.22, "volume": 8730.957, "quote_volume": 754415.68151, "trades": 4455, "taker_buy_quote": 299894.60595}, {"ts": 1775604840000, "open": 86.21, "high": 86.3, "low": 86.2, "close": 86.26, "volume": 8290.046, "quote_volume": 714980.4703, "trades": 3261, "taker_buy_quote": 414818.0581}, {"ts": 1775604900000, "open": 86.27, "high": 86.3, "low": 86.15, "close": 86.21, "volume": 11142.865, "quote_volume": 960744.50172, "trades": 3706, "taker_buy_quote": 427793.82817}, {"ts": 1775604960000, "open": 86.22, "high": 86.24, "low": 86.11, "close": 86.2, "volume": 8491.539, "quote_volume": 731830.06794, "trades": 4500, "taker_buy_quote": 318934.32189}, {"ts": 1775605020000, "open": 86.21, "high": 86.22, "low": 86.11, "close": 86.16, "volume": 6914.687, "quote_volume": 595867.36099, "trades": 3233, "taker_buy_quote": 266940.78636}, {"ts": 1775605080000, "open": 86.15, "high": 86.26, "low": 86.15, "close": 86.2, "volume": 9178.194, "quote_volume": 791336.9551, "trades": 2870, "taker_buy_quote": 337521.93386}, {"ts": 1775605140000, "open": 86.2, "high": 86.21, "low": 85.84, "close": 85.87, "volume": 13023.006, "quote_volume": 1120331.2378, "trades": 5714, "taker_buy_quote": 283416.53784}, {"ts": 1775605200000, "open": 85.88, "high": 86.0, "low": 85.84, "close": 85.88, "volume": 6531.258, "quote_volume": 561127.74467, "trades": 2645, "taker_buy_quote": 182180.13291}, {"ts": 1775605260000, "open": 85.88, "high": 85.92, "low": 85.84, "close": 85.89, "volume": 6229.756, "quote_volume": 535076.33256, "trades": 2079, "taker_buy_quote": 391490.43754}, {"ts": 1775605320000, "open": 85.88, "high": 85.89, "low": 85.76, "close": 85.85, "volume": 6962.197, "quote_volume": 597627.36464, "trades": 4212, "taker_buy_quote": 306881.8303}, {"ts": 1775605380000, "open": 85.85, "high": 85.9, "low": 85.73, "close": 85.85, "volume": 7239.616, "quote_volume": 621332.84546, "trades": 3462, "taker_buy_quote": 297228.99265}, {"ts": 1775605440000, "open": 85.85, "high": 85.88, "low": 85.72, "close": 85.73, "volume": 5802.438, "quote_volume": 497761.07785, "trades": 3811, "taker_buy_quote": 281622.61976}, {"ts": 1775605500000, "open": 85.74, "high": 85.79, "low": 85.65, "close": 85.75, "volume": 8575.198, "quote_volume": 734949.5092, "trades": 4001, "taker_buy_quote": 154604.11334}, {"ts": 1775605560000, "open": 85.76, "high": 85.94, "low": 85.75, "close": 85.87, "volume": 25812.46, "quote_volume": 2216370.4551, "trades": 3517, "taker_buy_quote": 1867864.42272}, {"ts": 1775605620000, "open": 85.87, "high": 86.07, "low": 85.87, "close": 86.03, "volume": 8336.941, "quote_volume": 716938.25909, "trades": 3326, "taker_buy_quote": 512176.99539}, {"ts": 1775605680000, "open": 86.03, "high": 86.1, "low": 85.86, "close": 85.87, "volume": 7404.026, "quote_volume": 636584.01375, "trades": 3324, "taker_buy_quote": 167917.47849}, {"ts": 1775605740000, "open": 85.87, "high": 85.93, "low": 85.84, "close": 85.91, "volume": 3470.965, "quote_volume": 298100.83852, "trades": 2243, "taker_buy_quote": 133068.57915}, {"ts": 1775605800000, "open": 85.9, "high": 86.02, "low": 85.87, "close": 85.88, "volume": 2279.077, "quote_volume": 195841.12278, "trades": 1996, "taker_buy_quote": 78782.51725}, {"ts": 1775605860000, "open": 85.88, "high": 85.91, "low": 85.82, "close": 85.91, "volume": 4315.847, "quote_volume": 370564.97225, "trades": 1201, "taker_buy_quote": 153707.79747}, {"ts": 1775605920000, "open": 85.9, "high": 85.92, "low": 85.82, "close": 85.86, "volume": 3143.963, "quote_volume": 269947.77536, "trades": 1088, "taker_buy_quote": 141008.2281}, {"ts": 1775605980000, "open": 85.87, "high": 85.9, "low": 85.8, "close": 85.89, "volume": 4010.773, "quote_volume": 344275.40806, "trades": 988, "taker_buy_quote": 105428.26276}, {"ts": 1775606040000, "open": 85.89, "high": 85.9, "low": 85.56, "close": 85.58, "volume": 23532.824, "quote_volume": 2016809.90453, "trades": 3548, "taker_buy_quote": 1014897.85016}, {"ts": 1775606100000, "open": 85.58, "high": 85.63, "low": 85.55, "close": 85.6, "volume": 3491.858, "quote_volume": 298891.18453, "trades": 2201, "taker_buy_quote": 125477.99895}, {"ts": 1775606160000, "open": 85.6, "high": 85.62, "low": 85.54, "close": 85.55, "volume": 2670.151, "quote_volume": 228523.32088, "trades": 1461, "taker_buy_quote": 81656.55293}, {"ts": 1775606220000, "open": 85.55, "high": 85.71, "low": 85.55, "close": 85.69, "volume": 9116.023, "quote_volume": 780389.02221, "trades": 1741, "taker_buy_quote": 440864.53539}, {"ts": 1775606280000, "open": 85.68, "high": 85.8, "low": 85.66, "close": 85.74, "volume": 8400.703, "quote_volume": 720237.91988, "trades": 2125, "taker_buy_quote": 435886.62968}, {"ts": 1775606340000, "open": 85.75, "high": 85.77, "low": 85.56, "close": 85.56, "volume": 5764.77, "quote_volume": 493829.80149, "trades": 1472, "taker_buy_quote": 123907.43432}, {"ts": 1775606400000, "open": 85.56, "high": 85.8, "low": 85.55, "close": 85.75, "volume": 3492.663, "quote_volume": 299342.12826, "trades": 2270, "taker_buy_quote": 149906.92036}, {"ts": 1775606460000, "open": 85.74, "high": 85.8, "low": 85.68, "close": 85.76, "volume": 7080.638, "quote_volume": 607182.61808, "trades": 2998, "taker_buy_quote": 412417.74983}, {"ts": 1775606520000, "open": 85.76, "high": 85.89, "low": 85.75, "close": 85.88, "volume": 10356.487, "quote_volume": 888940.00866, "trades": 2297, "taker_buy_quote": 436800.63092}, {"ts": 1775606580000, "open": 85.88, "high": 85.9, "low": 85.56, "close": 85.59, "volume": 6305.351, "quote_volume": 540758.74202, "trades": 2585, "taker_buy_quote": 228408.28354}, {"ts": 1775606640000, "open": 85.59, "high": 85.59, "low": 85.5, "close": 85.56, "volume": 13599.082, "quote_volume": 1163378.9002, "trades": 2026, "taker_buy_quote": 287810.46903}, {"ts": 1775606700000, "open": 85.55, "high": 85.66, "low": 85.51, "close": 85.63, "volume": 4639.06, "quote_volume": 396942.56291, "trades": 2160, "taker_buy_quote": 289992.8855}, {"ts": 1775606760000, "open": 85.64, "high": 85.72, "low": 85.6, "close": 85.61, "volume": 6290.275, "quote_volume": 538929.03668, "trades": 1455, "taker_buy_quote": 235232.62743}, {"ts": 1775606820000, "open": 85.61, "high": 85.61, "low": 85.5, "close": 85.55, "volume": 3664.305, "quote_volume": 313530.4504, "trades": 1332, "taker_buy_quote": 90178.61289}, {"ts": 1775606880000, "open": 85.55, "high": 85.55, "low": 85.4, "close": 85.4, "volume": 9503.895, "quote_volume": 812383.34611, "trades": 1745, "taker_buy_quote": 145067.54012}, {"ts": 1775606940000, "open": 85.41, "high": 85.41, "low": 85.28, "close": 85.29, "volume": 11123.344, "quote_volume": 949256.3641, "trades": 2255, "taker_buy_quote": 316419.87141}, {"ts": 1775607000000, "open": 85.3, "high": 85.39, "low": 85.26, "close": 85.36, "volume": 5996.483, "quote_volume": 511583.92583, "trades": 1425, "taker_buy_quote": 283576.35098}, {"ts": 1775607060000, "open": 85.37, "high": 85.42, "low": 85.3, "close": 85.33, "volume": 2239.717, "quote_volume": 191168.06591, "trades": 1117, "taker_buy_quote": 70192.24875}, {"ts": 1775607120000, "open": 85.32, "high": 85.48, "low": 85.24, "close": 85.41, "volume": 7069.06, "quote_volume": 603459.66124, "trades": 1975, "taker_buy_quote": 303582.76523}, {"ts": 1775607180000, "open": 85.42, "high": 85.5, "low": 85.37, "close": 85.5, "volume": 3768.013, "quote_volume": 321841.81502, "trades": 1334, "taker_buy_quote": 150749.80227}, {"ts": 1775607240000, "open": 85.5, "high": 85.5, "low": 85.37, "close": 85.37, "volume": 3745.151, "quote_volume": 320060.01529, "trades": 943, "taker_buy_quote": 155354.27562}, {"ts": 1775607300000, "open": 85.38, "high": 85.38, "low": 85.24, "close": 85.28, "volume": 1415.686, "quote_volume": 120731.04583, "trades": 834, "taker_buy_quote": 59262.28712}, {"ts": 1775607360000, "open": 85.28, "high": 85.39, "low": 85.28, "close": 85.34, "volume": 2999.778, "quote_volume": 255970.67336, "trades": 1264, "taker_buy_quote": 141232.39216}, {"ts": 1775607420000, "open": 85.35, "high": 85.4, "low": 85.32, "close": 85.4, "volume": 2157.368, "quote_volume": 184134.12124, "trades": 799, "taker_buy_quote": 68006.87485}, {"ts": 1775607480000, "open": 85.39, "high": 85.49, "low": 85.34, "close": 85.4, "volume": 1888.528, "quote_volume": 161270.51251, "trades": 1308, "taker_buy_quote": 78382.26594}, {"ts": 1775607540000, "open": 85.4, "high": 85.41, "low": 85.22, "close": 85.23, "volume": 1419.297, "quote_volume": 121062.28656, "trades": 893, "taker_buy_quote": 11893.54562}, {"ts": 1775607600000, "open": 85.22, "high": 85.27, "low": 85.21, "close": 85.22, "volume": 2007.74, "quote_volume": 171146.67042, "trades": 1265, "taker_buy_quote": 89198.87403}, {"ts": 1775607660000, "open": 85.22, "high": 85.24, "low": 85.14, "close": 85.24, "volume": 4865.683, "quote_volume": 414522.70317, "trades": 1409, "taker_buy_quote": 236984.98199}, {"ts": 1775607720000, "open": 85.24, "high": 85.24, "low": 84.99, "close": 85.01, "volume": 5803.694, "quote_volume": 493649.7306, "trades": 2686, "taker_buy_quote": 149481.38552}, {"ts": 1775607780000, "open": 85.0, "high": 85.02, "low": 84.92, "close": 85.02, "volume": 8440.835, "quote_volume": 717222.51599, "trades": 1362, "taker_buy_quote": 90124.09481}, {"ts": 1775607840000, "open": 85.01, "high": 85.06, "low": 84.98, "close": 85.01, "volume": 2276.61, "quote_volume": 193550.12703, "trades": 1148, "taker_buy_quote": 71163.5157}, {"ts": 1775607900000, "open": 85.01, "high": 85.07, "low": 85.01, "close": 85.07, "volume": 2351.747, "quote_volume": 199993.64226, "trades": 1278, "taker_buy_quote": 85645.64519}, {"ts": 1775607960000, "open": 85.07, "high": 85.16, "low": 85.06, "close": 85.09, "volume": 5801.672, "quote_volume": 493688.8248, "trades": 1651, "taker_buy_quote": 375906.02173}, {"ts": 1775608020000, "open": 85.1, "high": 85.12, "low": 85.03, "close": 85.04, "volume": 1203.848, "quote_volume": 102429.7657, "trades": 965, "taker_buy_quote": 30385.34347}, {"ts": 1775608080000, "open": 85.03, "high": 85.04, "low": 84.96, "close": 84.96, "volume": 2410.052, "quote_volume": 204846.30454, "trades": 904, "taker_buy_quote": 40425.1402}, {"ts": 1775608140000, "open": 84.96, "high": 84.98, "low": 84.9, "close": 84.93, "volume": 2897.986, "quote_volume": 246154.63707, "trades": 1377, "taker_buy_quote": 85635.52182}, {"ts": 1775608200000, "open": 84.93, "high": 85.0, "low": 84.91, "close": 84.92, "volume": 1498.523, "quote_volume": 127302.27487, "trades": 1050, "taker_buy_quote": 51714.38241}, {"ts": 1775608260000, "open": 84.92, "high": 84.92, "low": 84.74, "close": 84.77, "volume": 5822.914, "quote_volume": 493786.06096, "trades": 3020, "taker_buy_quote": 137821.04806}, {"ts": 1775608320000, "open": 84.77, "high": 84.82, "low": 84.77, "close": 84.81, "volume": 2833.645, "quote_volume": 240286.20044, "trades": 1035, "taker_buy_quote": 112926.55876}, {"ts": 1775608380000, "open": 84.8, "high": 84.81, "low": 84.61, "close": 84.62, "volume": 3608.624, "quote_volume": 305682.50255, "trades": 1774, "taker_buy_quote": 144862.63659}, {"ts": 1775608440000, "open": 84.62, "high": 84.66, "low": 84.54, "close": 84.57, "volume": 7241.293, "quote_volume": 612630.2414, "trades": 2028, "taker_buy_quote": 410742.56888}, {"ts": 1775608500000, "open": 84.58, "high": 84.59, "low": 84.49, "close": 84.5, "volume": 2867.88, "quote_volume": 242416.3854, "trades": 1685, "taker_buy_quote": 107583.48634}, {"ts": 1775608560000, "open": 84.49, "high": 84.52, "low": 84.45, "close": 84.51, "volume": 4089.461, "quote_volume": 345568.66165, "trades": 1206, "taker_buy_quote": 220703.33583}, {"ts": 1775608620000, "open": 84.5, "high": 84.64, "low": 84.48, "close": 84.52, "volume": 3565.727, "quote_volume": 301492.80779, "trades": 1443, "taker_buy_quote": 134548.14585}, {"ts": 1775608680000, "open": 84.53, "high": 84.75, "low": 84.53, "close": 84.75, "volume": 2628.788, "quote_volume": 222473.53032, "trades": 1546, "taker_buy_quote": 154221.33439}, {"ts": 1775608740000, "open": 84.75, "high": 84.79, "low": 84.69, "close": 84.76, "volume": 5665.28, "quote_volume": 480081.80052, "trades": 1988, "taker_buy_quote": 142924.25154}, {"ts": 1775608800000, "open": 84.76, "high": 84.85, "low": 84.75, "close": 84.79, "volume": 4142.547, "quote_volume": 351351.09032, "trades": 1772, "taker_buy_quote": 95990.22618}, {"ts": 1775608860000, "open": 84.78, "high": 84.87, "low": 84.77, "close": 84.81, "volume": 3464.639, "quote_volume": 293914.8898, "trades": 1436, "taker_buy_quote": 194924.55548}, {"ts": 1775608920000, "open": 84.82, "high": 84.84, "low": 84.73, "close": 84.8, "volume": 2115.312, "quote_volume": 179367.27928, "trades": 1235, "taker_buy_quote": 72661.50927}, {"ts": 1775608980000, "open": 84.8, "high": 84.8, "low": 84.66, "close": 84.67, "volume": 1931.32, "quote_volume": 163648.45062, "trades": 810, "taker_buy_quote": 113028.59126}, {"ts": 1775609040000, "open": 84.66, "high": 84.66, "low": 84.54, "close": 84.59, "volume": 1913.262, "quote_volume": 161854.23384, "trades": 1114, "taker_buy_quote": 93324.31846}, {"ts": 1775609100000, "open": 84.6, "high": 84.61, "low": 84.5, "close": 84.51, "volume": 4010.852, "quote_volume": 339072.91484, "trades": 993, "taker_buy_quote": 103348.786}, {"ts": 1775609160000, "open": 84.51, "high": 84.51, "low": 84.31, "close": 84.4, "volume": 6147.118, "quote_volume": 518663.14583, "trades": 2469, "taker_buy_quote": 173363.36696}, {"ts": 1775609220000, "open": 84.4, "high": 84.4, "low": 84.26, "close": 84.32, "volume": 3789.92, "quote_volume": 319479.59084, "trades": 1694, "taker_buy_quote": 85040.58254}, {"ts": 1775609280000, "open": 84.32, "high": 84.46, "low": 84.32, "close": 84.45, "volume": 2084.946, "quote_volume": 175988.07707, "trades": 649, "taker_buy_quote": 83317.77542}, {"ts": 1775609340000, "open": 84.44, "high": 84.49, "low": 84.37, "close": 84.43, "volume": 3087.37, "quote_volume": 260638.3632, "trades": 1581, "taker_buy_quote": 128809.09038}, {"ts": 1775609400000, "open": 84.44, "high": 84.57, "low": 84.38, "close": 84.54, "volume": 7845.919, "quote_volume": 662753.42172, "trades": 1926, "taker_buy_quote": 344046.23701}, {"ts": 1775609460000, "open": 84.54, "high": 84.65, "low": 84.54, "close": 84.64, "volume": 2591.302, "quote_volume": 219251.83452, "trades": 1687, "taker_buy_quote": 90063.45421}, {"ts": 1775609520000, "open": 84.64, "high": 84.66, "low": 84.6, "close": 84.61, "volume": 1360.441, "quote_volume": 115123.2404, "trades": 835, "taker_buy_quote": 54398.07192}, {"ts": 1775609580000, "open": 84.62, "high": 84.62, "low": 84.52, "close": 84.54, "volume": 2219.637, "quote_volume": 187718.08765, "trades": 1443, "taker_buy_quote": 81860.95153}, {"ts": 1775609640000, "open": 84.54, "high": 84.55, "low": 84.46, "close": 84.5, "volume": 2823.057, "quote_volume": 238516.5136, "trades": 1235, "taker_buy_quote": 60087.99626}, {"ts": 1775609700000, "open": 84.49, "high": 84.55, "low": 84.47, "close": 84.5, "volume": 2177.634, "quote_volume": 184020.01511, "trades": 902, "taker_buy_quote": 76696.8548}, {"ts": 1775609760000, "open": 84.5, "high": 84.66, "low": 84.5, "close": 84.63, "volume": 2227.946, "quote_volume": 188481.90048, "trades": 1290, "taker_buy_quote": 122621.2266}, {"ts": 1775609820000, "open": 84.63, "high": 84.77, "low": 84.63, "close": 84.74, "volume": 1025.855, "quote_volume": 86894.44049, "trades": 1017, "taker_buy_quote": 63425.43246}, {"ts": 1775609880000, "open": 84.73, "high": 84.77, "low": 84.65, "close": 84.76, "volume": 3554.474, "quote_volume": 301163.18956, "trades": 1703, "taker_buy_quote": 83102.33043}, {"ts": 1775609940000, "open": 84.76, "high": 84.79, "low": 84.72, "close": 84.76, "volume": 1866.787, "quote_volume": 158212.987, "trades": 987, "taker_buy_quote": 101491.21918}, {"ts": 1775610000000, "open": 84.77, "high": 84.81, "low": 84.6, "close": 84.68, "volume": 6754.904, "quote_volume": 572282.6799, "trades": 2415, "taker_buy_quote": 217816.20664}, {"ts": 1775610060000, "open": 84.67, "high": 84.7, "low": 84.59, "close": 84.69, "volume": 2824.318, "quote_volume": 239103.86058, "trades": 1317, "taker_buy_quote": 101358.01813}, {"ts": 1775610120000, "open": 84.7, "high": 84.72, "low": 84.56, "close": 84.6, "volume": 3651.204, "quote_volume": 308904.93487, "trades": 1233, "taker_buy_quote": 72622.05654}, {"ts": 1775610180000, "open": 84.6, "high": 84.65, "low": 84.57, "close": 84.62, "volume": 1252.976, "quote_volume": 106005.88874, "trades": 1059, "taker_buy_quote": 47474.08028}, {"ts": 1775610240000, "open": 84.62, "high": 84.65, "low": 84.52, "close": 84.53, "volume": 1214.428, "quote_volume": 102712.43208, "trades": 605, "taker_buy_quote": 40689.75926}, {"ts": 1775610300000, "open": 84.54, "high": 84.6, "low": 84.51, "close": 84.59, "volume": 2343.598, "quote_volume": 198162.55133, "trades": 896, "taker_buy_quote": 82638.78725}, {"ts": 1775610360000, "open": 84.6, "high": 84.7, "low": 84.6, "close": 84.7, "volume": 2544.682, "quote_volume": 215394.06086, "trades": 918, "taker_buy_quote": 102649.32098}, {"ts": 1775610420000, "open": 84.7, "high": 84.83, "low": 84.68, "close": 84.82, "volume": 2553.82, "quote_volume": 216394.60857, "trades": 967, "taker_buy_quote": 126904.39684}, {"ts": 1775610480000, "open": 84.82, "high": 84.98, "low": 84.81, "close": 84.93, "volume": 7129.045, "quote_volume": 605232.63345, "trades": 2689, "taker_buy_quote": 384680.16171}, {"ts": 1775610540000, "open": 84.93, "high": 84.97, "low": 84.91, "close": 84.96, "volume": 1542.966, "quote_volume": 131049.33305, "trades": 787, "taker_buy_quote": 62753.84404}, {"ts": 1775610600000, "open": 84.96, "high": 84.96, "low": 84.82, "close": 84.87, "volume": 942.209, "quote_volume": 79979.43325, "trades": 735, "taker_buy_quote": 33072.22016}, {"ts": 1775610660000, "open": 84.87, "high": 84.87, "low": 84.77, "close": 84.79, "volume": 1930.037, "quote_volume": 163663.38419, "trades": 605, "taker_buy_quote": 29738.72908}, {"ts": 1775610720000, "open": 84.79, "high": 84.9, "low": 84.79, "close": 84.85, "volume": 1492.046, "quote_volume": 126603.4838, "trades": 695, "taker_buy_quote": 83189.3129}, {"ts": 1775610780000, "open": 84.85, "high": 84.85, "low": 84.8, "close": 84.82, "volume": 1494.325, "quote_volume": 126747.84448, "trades": 512, "taker_buy_quote": 54731.55936}, {"ts": 1775610840000, "open": 84.81, "high": 84.85, "low": 84.77, "close": 84.77, "volume": 2227.733, "quote_volume": 188958.96645, "trades": 599, "taker_buy_quote": 22566.35007}, {"ts": 1775610900000, "open": 84.77, "high": 84.83, "low": 84.72, "close": 84.78, "volume": 930.701, "quote_volume": 78897.78936, "trades": 885, "taker_buy_quote": 38395.94605}, {"ts": 1775610960000, "open": 84.79, "high": 84.82, "low": 84.73, "close": 84.73, "volume": 968.151, "quote_volume": 82097.27896, "trades": 514, "taker_buy_quote": 30702.63492}, {"ts": 1775611020000, "open": 84.72, "high": 84.76, "low": 84.68, "close": 84.68, "volume": 663.798, "quote_volume": 56241.04409, "trades": 392, "taker_buy_quote": 15086.08974}, {"ts": 1775611080000, "open": 84.68, "high": 84.68, "low": 84.55, "close": 84.58, "volume": 4934.022, "quote_volume": 417342.71114, "trades": 1167, "taker_buy_quote": 174560.57721}, {"ts": 1775611140000, "open": 84.58, "high": 84.6, "low": 84.55, "close": 84.56, "volume": 1119.642, "quote_volume": 94691.1599, "trades": 676, "taker_buy_quote": 16635.63072}, {"ts": 1775611200000, "open": 84.56, "high": 84.6, "low": 84.45, "close": 84.57, "volume": 6193.797, "quote_volume": 523579.37203, "trades": 1506, "taker_buy_quote": 359779.65163}, {"ts": 1775611260000, "open": 84.56, "high": 84.59, "low": 84.51, "close": 84.55, "volume": 1914.963, "quote_volume": 161893.92726, "trades": 695, "taker_buy_quote": 96451.3375}, {"ts": 1775611320000, "open": 84.55, "high": 84.55, "low": 84.52, "close": 84.55, "volume": 1147.694, "quote_volume": 97022.69968, "trades": 402, "taker_buy_quote": 42253.45204}, {"ts": 1775611380000, "open": 84.54, "high": 84.57, "low": 84.54, "close": 84.54, "volume": 2187.556, "quote_volume": 184952.9378, "trades": 366, "taker_buy_quote": 103720.58552}, {"ts": 1775611440000, "open": 84.55, "high": 84.57, "low": 84.5, "close": 84.52, "volume": 3303.361, "quote_volume": 279277.28077, "trades": 782, "taker_buy_quote": 127305.78201}, {"ts": 1775611500000, "open": 84.52, "high": 84.54, "low": 84.48, "close": 84.51, "volume": 1216.093, "quote_volume": 102766.56654, "trades": 637, "taker_buy_quote": 43947.62861}, {"ts": 1775611560000, "open": 84.52, "high": 84.53, "low": 84.49, "close": 84.51, "volume": 1691.718, "quote_volume": 142956.80504, "trades": 742, "taker_buy_quote": 39617.98946}, {"ts": 1775611620000, "open": 84.51, "high": 84.52, "low": 84.46, "close": 84.51, "volume": 2154.985, "quote_volume": 182072.37023, "trades": 600, "taker_buy_quote": 98042.24495}, {"ts": 1775611680000, "open": 84.52, "high": 84.52, "low": 84.47, "close": 84.48, "volume": 771.327, "quote_volume": 65177.74252, "trades": 450, "taker_buy_quote": 10830.66763}, {"ts": 1775611740000, "open": 84.48, "high": 84.5, "low": 84.47, "close": 84.5, "volume": 720.905, "quote_volume": 60905.373, "trades": 326, "taker_buy_quote": 16196.31442}, {"ts": 1775611800000, "open": 84.49, "high": 84.49, "low": 84.45, "close": 84.47, "volume": 400.749, "quote_volume": 33851.88854, "trades": 289, "taker_buy_quote": 10222.18008}, {"ts": 1775611860000, "open": 84.48, "high": 84.5, "low": 84.46, "close": 84.5, "volume": 1412.245, "quote_volume": 119316.71822, "trades": 548, "taker_buy_quote": 26387.52932}, {"ts": 1775611920000, "open": 84.5, "high": 84.52, "low": 84.49, "close": 84.5, "volume": 917.791, "quote_volume": 77556.79091, "trades": 347, "taker_buy_quote": 45710.42648}, {"ts": 1775611980000, "open": 84.5, "high": 84.51, "low": 84.48, "close": 84.49, "volume": 1260.878, "quote_volume": 106537.61425, "trades": 624, "taker_buy_quote": 14417.49802}, {"ts": 1775612040000, "open": 84.49, "high": 84.53, "low": 84.48, "close": 84.52, "volume": 906.307, "quote_volume": 76584.28326, "trades": 417, "taker_buy_quote": 31517.14645}, {"ts": 1775612100000, "open": 84.51, "high": 84.6, "low": 84.47, "close": 84.59, "volume": 6855.261, "quote_volume": 579492.66157, "trades": 1243, "taker_buy_quote": 186115.49848}, {"ts": 1775612160000, "open": 84.59, "high": 84.65, "low": 84.57, "close": 84.58, "volume": 1992.862, "quote_volume": 168621.04673, "trades": 714, "taker_buy_quote": 134398.22233}, {"ts": 1775612220000, "open": 84.58, "high": 84.67, "low": 84.57, "close": 84.67, "volume": 2226.654, "quote_volume": 188401.13812, "trades": 473, "taker_buy_quote": 82708.59625}, {"ts": 1775612280000, "open": 84.67, "high": 84.73, "low": 84.67, "close": 84.73, "volume": 1029.395, "quote_volume": 87189.73205, "trades": 619, "taker_buy_quote": 64244.65115}, {"ts": 1775612340000, "open": 84.72, "high": 84.78, "low": 84.71, "close": 84.71, "volume": 3223.328, "quote_volume": 273141.25657, "trades": 807, "taker_buy_quote": 234345.97419}, {"ts": 1775612400000, "open": 84.71, "high": 84.74, "low": 84.7, "close": 84.72, "volume": 915.159, "quote_volume": 77533.75059, "trades": 533, "taker_buy_quote": 53908.08377}, {"ts": 1775612460000, "open": 84.73, "high": 84.78, "low": 84.71, "close": 84.77, "volume": 1651.332, "quote_volume": 139923.16016, "trades": 589, "taker_buy_quote": 63257.05161}, {"ts": 1775612520000, "open": 84.77, "high": 84.78, "low": 84.73, "close": 84.73, "volume": 1551.232, "quote_volume": 131478.99063, "trades": 452, "taker_buy_quote": 103889.21077}, {"ts": 1775612580000, "open": 84.73, "high": 84.75, "low": 84.69, "close": 84.74, "volume": 1288.037, "quote_volume": 109125.33427, "trades": 431, "taker_buy_quote": 57762.8471}, {"ts": 1775612640000, "open": 84.73, "high": 84.74, "low": 84.7, "close": 84.71, "volume": 642.219, "quote_volume": 54402.10402, "trades": 196, "taker_buy_quote": 12785.69039}, {"ts": 1775612700000, "open": 84.72, "high": 84.73, "low": 84.7, "close": 84.71, "volume": 429.615, "quote_volume": 36393.86289, "trades": 151, "taker_buy_quote": 16358.85709}, {"ts": 1775612760000, "open": 84.71, "high": 84.84, "low": 84.71, "close": 84.82, "volume": 1858.666, "quote_volume": 157565.71296, "trades": 605, "taker_buy_quote": 122347.67782}, {"ts": 1775612820000, "open": 84.83, "high": 84.91, "low": 84.82, "close": 84.87, "volume": 2131.786, "quote_volume": 180938.67793, "trades": 901, "taker_buy_quote": 109700.31577}, {"ts": 1775612880000, "open": 84.86, "high": 84.87, "low": 84.79, "close": 84.79, "volume": 580.098, "quote_volume": 49199.58982, "trades": 374, "taker_buy_quote": 7956.80912}, {"ts": 1775612940000, "open": 84.79, "high": 84.79, "low": 84.73, "close": 84.73, "volume": 349.324, "quote_volume": 29612.57026, "trades": 342, "taker_buy_quote": 9719.28659}, {"ts": 1775613000000, "open": 84.73, "high": 84.75, "low": 84.72, "close": 84.73, "volume": 320.853, "quote_volume": 27187.12565, "trades": 333, "taker_buy_quote": 7610.33886}, {"ts": 1775613060000, "open": 84.73, "high": 84.76, "low": 84.71, "close": 84.75, "volume": 1568.585, "quote_volume": 132919.77034, "trades": 634, "taker_buy_quote": 125019.39602}, {"ts": 1775613120000, "open": 84.76, "high": 84.91, "low": 84.76, "close": 84.88, "volume": 2469.807, "quote_volume": 209522.71779, "trades": 1281, "taker_buy_quote": 146964.17605}, {"ts": 1775613180000, "open": 84.88, "high": 84.88, "low": 84.77, "close": 84.77, "volume": 821.8, "quote_volume": 69711.11534, "trades": 491, "taker_buy_quote": 10310.23811}, {"ts": 1775613240000, "open": 84.77, "high": 84.77, "low": 84.7, "close": 84.71, "volume": 612.293, "quote_volume": 51877.71715, "trades": 494, "taker_buy_quote": 26387.24653}, {"ts": 1775613300000, "open": 84.72, "high": 84.73, "low": 84.66, "close": 84.67, "volume": 523.718, "quote_volume": 44352.59074, "trades": 481, "taker_buy_quote": 11911.51874}, {"ts": 1775613360000, "open": 84.66, "high": 84.77, "low": 84.66, "close": 84.73, "volume": 1619.27, "quote_volume": 137186.50159, "trades": 685, "taker_buy_quote": 89952.99468}, {"ts": 1775613420000, "open": 84.73, "high": 84.74, "low": 84.69, "close": 84.72, "volume": 629.767, "quote_volume": 53353.02173, "trades": 422, "taker_buy_quote": 35467.22646}, {"ts": 1775613480000, "open": 84.72, "high": 84.72, "low": 84.67, "close": 84.7, "volume": 485.32, "quote_volume": 41100.53203, "trades": 335, "taker_buy_quote": 21030.55184}, {"ts": 1775613540000, "open": 84.7, "high": 84.73, "low": 84.66, "close": 84.69, "volume": 3024.612, "quote_volume": 256227.97241, "trades": 472, "taker_buy_quote": 225537.0288}, {"ts": 1775613600000, "open": 84.68, "high": 84.79, "low": 84.68, "close": 84.79, "volume": 1257.33, "quote_volume": 106516.88084, "trades": 648, "taker_buy_quote": 46166.64842}, {"ts": 1775613660000, "open": 84.79, "high": 84.8, "low": 84.74, "close": 84.75, "volume": 2252.989, "quote_volume": 191004.06228, "trades": 664, "taker_buy_quote": 44560.2381}, {"ts": 1775613720000, "open": 84.76, "high": 84.76, "low": 84.66, "close": 84.68, "volume": 1465.329, "quote_volume": 124109.71265, "trades": 507, "taker_buy_quote": 64543.33216}, {"ts": 1775613780000, "open": 84.67, "high": 84.67, "low": 84.63, "close": 84.64, "volume": 383.287, "quote_volume": 32446.77882, "trades": 263, "taker_buy_quote": 4462.61549}, {"ts": 1775613840000, "open": 84.63, "high": 84.67, "low": 84.5, "close": 84.67, "volume": 2055.078, "quote_volume": 173878.98869, "trades": 1014, "taker_buy_quote": 134256.01385}, {"ts": 1775613900000, "open": 84.66, "high": 84.7, "low": 84.62, "close": 84.7, "volume": 2246.427, "quote_volume": 190207.08269, "trades": 746, "taker_buy_quote": 163858.12558}, {"ts": 1775613960000, "open": 84.71, "high": 84.85, "low": 84.71, "close": 84.82, "volume": 1479.637, "quote_volume": 125464.90492, "trades": 927, "taker_buy_quote": 23304.85755}, {"ts": 1775614020000, "open": 84.81, "high": 84.94, "low": 84.81, "close": 84.86, "volume": 2234.27, "quote_volume": 189634.1807, "trades": 1288, "taker_buy_quote": 134247.18996}, {"ts": 1775614080000, "open": 84.86, "high": 84.94, "low": 84.83, "close": 84.93, "volume": 1654.656, "quote_volume": 140469.68306, "trades": 797, "taker_buy_quote": 122741.32989}, {"ts": 1775614140000, "open": 84.93, "high": 84.94, "low": 84.86, "close": 84.9, "volume": 1109.71, "quote_volume": 94215.42048, "trades": 602, "taker_buy_quote": 22921.93232}, {"ts": 1775614200000, "open": 84.9, "high": 84.94, "low": 84.87, "close": 84.91, "volume": 2096.017, "quote_volume": 177952.00411, "trades": 621, "taker_buy_quote": 95582.40446}, {"ts": 1775614260000, "open": 84.9, "high": 84.91, "low": 84.85, "close": 84.86, "volume": 429.053, "quote_volume": 36417.98971, "trades": 319, "taker_buy_quote": 17779.18548}, {"ts": 1775614320000, "open": 84.86, "high": 84.97, "low": 84.86, "close": 84.94, "volume": 2188.435, "quote_volume": 185811.63824, "trades": 752, "taker_buy_quote": 155809.01963}, {"ts": 1775614380000, "open": 84.93, "high": 84.93, "low": 84.87, "close": 84.87, "volume": 1202.624, "quote_volume": 102094.59757, "trades": 434, "taker_buy_quote": 61509.06438}, {"ts": 1775614440000, "open": 84.87, "high": 84.89, "low": 84.83, "close": 84.89, "volume": 587.964, "quote_volume": 49892.18872, "trades": 235, "taker_buy_quote": 28105.34754}, {"ts": 1775614500000, "open": 84.89, "high": 84.89, "low": 84.83, "close": 84.83, "volume": 1524.611, "quote_volume": 129360.65147, "trades": 209, "taker_buy_quote": 107832.64239}, {"ts": 1775614560000, "open": 84.83, "high": 84.83, "low": 84.77, "close": 84.8, "volume": 926.368, "quote_volume": 78547.46561, "trades": 367, "taker_buy_quote": 24263.46652}, {"ts": 1775614620000, "open": 84.79, "high": 84.81, "low": 84.75, "close": 84.75, "volume": 1066.17, "quote_volume": 90393.02222, "trades": 353, "taker_buy_quote": 30725.5955}, {"ts": 1775614680000, "open": 84.76, "high": 84.76, "low": 84.65, "close": 84.66, "volume": 3064.649, "quote_volume": 259580.13634, "trades": 690, "taker_buy_quote": 25245.7858}, {"ts": 1775614740000, "open": 84.66, "high": 84.67, "low": 84.57, "close": 84.57, "volume": 4601.832, "quote_volume": 389330.76577, "trades": 513, "taker_buy_quote": 20814.32588}, {"ts": 1775614800000, "open": 84.57, "high": 84.6, "low": 84.41, "close": 84.49, "volume": 4987.238, "quote_volume": 421520.41321, "trades": 1745, "taker_buy_quote": 162505.27821}, {"ts": 1775614860000, "open": 84.49, "high": 84.53, "low": 84.48, "close": 84.5, "volume": 698.098, "quote_volume": 58994.32032, "trades": 477, "taker_buy_quote": 38374.74085}, {"ts": 1775614920000, "open": 84.5, "high": 84.54, "low": 84.5, "close": 84.53, "volume": 1356.746, "quote_volume": 114664.38994, "trades": 418, "taker_buy_quote": 84056.84363}, {"ts": 1775614980000, "open": 84.53, "high": 84.58, "low": 84.53, "close": 84.57, "volume": 1904.82, "quote_volume": 161071.6198, "trades": 699, "taker_buy_quote": 76180.19309}, {"ts": 1775615040000, "open": 84.58, "high": 84.64, "low": 84.57, "close": 84.63, "volume": 1707.233, "quote_volume": 144428.00523, "trades": 619, "taker_buy_quote": 120070.55215}, {"ts": 1775615100000, "open": 84.63, "high": 84.63, "low": 84.56, "close": 84.57, "volume": 744.917, "quote_volume": 63021.79759, "trades": 538, "taker_buy_quote": 25752.80197}, {"ts": 1775615160000, "open": 84.56, "high": 84.61, "low": 84.56, "close": 84.6, "volume": 396.421, "quote_volume": 33533.52012, "trades": 209, "taker_buy_quote": 22342.25153}, {"ts": 1775615220000, "open": 84.6, "high": 84.64, "low": 84.6, "close": 84.62, "volume": 886.493, "quote_volume": 75021.3646, "trades": 311, "taker_buy_quote": 55673.12861}, {"ts": 1775615280000, "open": 84.62, "high": 84.69, "low": 84.62, "close": 84.68, "volume": 2686.528, "quote_volume": 227467.68552, "trades": 714, "taker_buy_quote": 179074.83434}, {"ts": 1775615340000, "open": 84.69, "high": 84.69, "low": 84.64, "close": 84.64, "volume": 329.976, "quote_volume": 27934.66071, "trades": 219, "taker_buy_quote": 7751.51259}, {"ts": 1775615400000, "open": 84.63, "high": 84.65, "low": 84.6, "close": 84.62, "volume": 1088.269, "quote_volume": 92105.74109, "trades": 596, "taker_buy_quote": 20428.02448}, {"ts": 1775615460000, "open": 84.62, "high": 84.62, "low": 84.51, "close": 84.56, "volume": 1564.867, "quote_volume": 132330.523, "trades": 796, "taker_buy_quote": 22907.73729}, {"ts": 1775615520000, "open": 84.56, "high": 84.6, "low": 84.56, "close": 84.59, "volume": 364.333, "quote_volume": 30815.49927, "trades": 255, "taker_buy_quote": 12401.54169}, {"ts": 1775615580000, "open": 84.6, "high": 84.63, "low": 84.51, "close": 84.52, "volume": 5307.631, "quote_volume": 448852.0131, "trades": 1151, "taker_buy_quote": 148140.6743}, {"ts": 1775615640000, "open": 84.51, "high": 84.52, "low": 84.44, "close": 84.51, "volume": 3030.536, "quote_volume": 255994.66185, "trades": 1268, "taker_buy_quote": 73467.86295}, {"ts": 1775615700000, "open": 84.51, "high": 84.53, "low": 84.4, "close": 84.46, "volume": 3110.172, "quote_volume": 262699.93738, "trades": 1232, "taker_buy_quote": 52828.50282}, {"ts": 1775615760000, "open": 84.46, "high": 84.54, "low": 84.45, "close": 84.53, "volume": 966.326, "quote_volume": 81659.77774, "trades": 605, "taker_buy_quote": 34993.176}, {"ts": 1775615820000, "open": 84.54, "high": 84.54, "low": 84.5, "close": 84.54, "volume": 1824.754, "quote_volume": 154223.94824, "trades": 601, "taker_buy_quote": 42591.78137}, {"ts": 1775615880000, "open": 84.54, "high": 84.63, "low": 84.53, "close": 84.59, "volume": 1245.948, "quote_volume": 105374.8594, "trades": 955, "taker_buy_quote": 36300.84166}, {"ts": 1775615940000, "open": 84.6, "high": 84.61, "low": 84.54, "close": 84.55, "volume": 666.866, "quote_volume": 56396.74627, "trades": 414, "taker_buy_quote": 19152.93292}, {"ts": 1775616000000, "open": 84.54, "high": 84.59, "low": 84.52, "close": 84.56, "volume": 2792.838, "quote_volume": 236141.40195, "trades": 686, "taker_buy_quote": 78608.13507}, {"ts": 1775616060000, "open": 84.56, "high": 84.57, "low": 84.53, "close": 84.56, "volume": 416.278, "quote_volume": 35198.53581, "trades": 348, "taker_buy_quote": 9776.83339}, {"ts": 1775616120000, "open": 84.57, "high": 84.62, "low": 84.55, "close": 84.56, "volume": 2234.409, "quote_volume": 188998.89788, "trades": 639, "taker_buy_quote": 104732.19806}, {"ts": 1775616180000, "open": 84.56, "high": 84.59, "low": 84.54, "close": 84.56, "volume": 1856.981, "quote_volume": 157037.03554, "trades": 595, "taker_buy_quote": 58781.92992}, {"ts": 1775616240000, "open": 84.56, "high": 84.58, "low": 84.54, "close": 84.57, "volume": 349.452, "quote_volume": 29551.05147, "trades": 264, "taker_buy_quote": 12148.60784}, {"ts": 1775616300000, "open": 84.57, "high": 84.58, "low": 84.48, "close": 84.48, "volume": 780.575, "quote_volume": 65983.70767, "trades": 553, "taker_buy_quote": 6614.32208}, {"ts": 1775616360000, "open": 84.49, "high": 84.57, "low": 84.48, "close": 84.56, "volume": 783.871, "quote_volume": 66267.63066, "trades": 293, "taker_buy_quote": 38518.38704}, {"ts": 1775616420000, "open": 84.57, "high": 84.59, "low": 84.52, "close": 84.55, "volume": 1573.234, "quote_volume": 133034.44223, "trades": 657, "taker_buy_quote": 56389.94205}, {"ts": 1775616480000, "open": 84.56, "high": 84.6, "low": 84.55, "close": 84.58, "volume": 305.537, "quote_volume": 25840.00506, "trades": 306, "taker_buy_quote": 13937.79233}, {"ts": 1775616540000, "open": 84.57, "high": 84.77, "low": 84.55, "close": 84.77, "volume": 7479.391, "quote_volume": 633034.3718, "trades": 1478, "taker_buy_quote": 398173.1885}, {"ts": 1775616600000, "open": 84.77, "high": 84.78, "low": 84.69, "close": 84.7, "volume": 2776.187, "quote_volume": 235241.01456, "trades": 798, "taker_buy_quote": 51087.4652}, {"ts": 1775616660000, "open": 84.7, "high": 84.72, "low": 84.68, "close": 84.7, "volume": 716.105, "quote_volume": 60657.075, "trades": 454, "taker_buy_quote": 19315.2909}, {"ts": 1775616720000, "open": 84.7, "high": 84.77, "low": 84.69, "close": 84.77, "volume": 1416.084, "quote_volume": 119966.3373, "trades": 492, "taker_buy_quote": 80726.38021}, {"ts": 1775616780000, "open": 84.76, "high": 84.78, "low": 84.71, "close": 84.71, "volume": 758.999, "quote_volume": 64320.75394, "trades": 514, "taker_buy_quote": 30155.19168}, {"ts": 1775616840000, "open": 84.71, "high": 84.73, "low": 84.68, "close": 84.68, "volume": 714.798, "quote_volume": 60547.17787, "trades": 484, "taker_buy_quote": 19699.48002}, {"ts": 1775616900000, "open": 84.68, "high": 84.69, "low": 84.63, "close": 84.68, "volume": 469.86, "quote_volume": 39780.06168, "trades": 429, "taker_buy_quote": 15085.48711}, {"ts": 1775616960000, "open": 84.67, "high": 84.72, "low": 84.62, "close": 84.63, "volume": 3216.521, "quote_volume": 272318.18514, "trades": 825, "taker_buy_quote": 34384.44431}, {"ts": 1775617020000, "open": 84.63, "high": 84.63, "low": 84.55, "close": 84.56, "volume": 4807.578, "quote_volume": 406612.85034, "trades": 847, "taker_buy_quote": 93080.17023}, {"ts": 1775617080000, "open": 84.56, "high": 84.61, "low": 84.56, "close": 84.61, "volume": 1412.914, "quote_volume": 119509.87338, "trades": 403, "taker_buy_quote": 86172.06872}, {"ts": 1775617140000, "open": 84.6, "high": 84.61, "low": 84.58, "close": 84.61, "volume": 1274.114, "quote_volume": 107783.84265, "trades": 359, "taker_buy_quote": 35727.73145}, {"ts": 1775617200000, "open": 84.6, "high": 84.64, "low": 84.58, "close": 84.64, "volume": 960.4, "quote_volume": 81258.41339, "trades": 355, "taker_buy_quote": 21745.07469}, {"ts": 1775617260000, "open": 84.64, "high": 84.68, "low": 84.63, "close": 84.66, "volume": 1504.278, "quote_volume": 127344.00606, "trades": 414, "taker_buy_quote": 22937.06864}, {"ts": 1775617320000, "open": 84.65, "high": 84.66, "low": 84.58, "close": 84.6, "volume": 621.843, "quote_volume": 52613.09967, "trades": 490, "taker_buy_quote": 20776.00865}, {"ts": 1775617380000, "open": 84.6, "high": 84.63, "low": 84.58, "close": 84.62, "volume": 855.668, "quote_volume": 72391.45831, "trades": 329, "taker_buy_quote": 21974.52036}, {"ts": 1775617440000, "open": 84.62, "high": 84.62, "low": 84.56, "close": 84.56, "volume": 819.845, "quote_volume": 69355.88058, "trades": 463, "taker_buy_quote": 8505.93623}, {"ts": 1775617500000, "open": 84.56, "high": 84.57, "low": 84.48, "close": 84.48, "volume": 1833.073, "quote_volume": 154936.31226, "trades": 391, "taker_buy_quote": 30702.20551}, {"ts": 1775617560000, "open": 84.49, "high": 84.49, "low": 84.38, "close": 84.43, "volume": 1569.053, "quote_volume": 132469.22275, "trades": 549, "taker_buy_quote": 31992.80414}, {"ts": 1775617620000, "open": 84.44, "high": 84.44, "low": 84.39, "close": 84.42, "volume": 1390.137, "quote_volume": 117345.70388, "trades": 505, "taker_buy_quote": 20289.16514}, {"ts": 1775617680000, "open": 84.41, "high": 84.6, "low": 84.37, "close": 84.59, "volume": 9134.675, "quote_volume": 771858.39586, "trades": 1648, "taker_buy_quote": 427859.65242}, {"ts": 1775617740000, "open": 84.59, "high": 84.6, "low": 84.56, "close": 84.57, "volume": 1316.593, "quote_volume": 111352.64356, "trades": 472, "taker_buy_quote": 11654.72199}, {"ts": 1775617800000, "open": 84.58, "high": 84.58, "low": 84.55, "close": 84.57, "volume": 1313.821, "quote_volume": 111106.64793, "trades": 331, "taker_buy_quote": 24358.03588}, {"ts": 1775617860000, "open": 84.57, "high": 84.58, "low": 84.53, "close": 84.57, "volume": 1687.972, "quote_volume": 142722.13185, "trades": 325, "taker_buy_quote": 25732.31429}, {"ts": 1775617920000, "open": 84.57, "high": 84.57, "low": 84.53, "close": 84.55, "volume": 2831.821, "quote_volume": 239410.96348, "trades": 475, "taker_buy_quote": 126740.01558}, {"ts": 1775617980000, "open": 84.55, "high": 84.55, "low": 84.49, "close": 84.52, "volume": 7014.642, "quote_volume": 592846.84366, "trades": 535, "taker_buy_quote": 15451.25716}, {"ts": 1775618040000, "open": 84.52, "high": 84.54, "low": 84.48, "close": 84.5, "volume": 3081.794, "quote_volume": 260426.50064, "trades": 617, "taker_buy_quote": 91409.54475}, {"ts": 1775618100000, "open": 84.5, "high": 84.52, "low": 84.45, "close": 84.5, "volume": 5003.468, "quote_volume": 422673.47302, "trades": 770, "taker_buy_quote": 59833.18969}, {"ts": 1775618160000, "open": 84.5, "high": 84.54, "low": 84.5, "close": 84.51, "volume": 631.054, "quote_volume": 53335.7876, "trades": 360, "taker_buy_quote": 17977.41682}, {"ts": 1775618220000, "open": 84.51, "high": 84.55, "low": 84.51, "close": 84.52, "volume": 683.438, "quote_volume": 57768.78725, "trades": 414, "taker_buy_quote": 20742.43468}, {"ts": 1775618280000, "open": 84.52, "high": 84.53, "low": 84.5, "close": 84.51, "volume": 851.34, "quote_volume": 71946.50468, "trades": 341, "taker_buy_quote": 17252.00434}, {"ts": 1775618340000, "open": 84.51, "high": 84.52, "low": 84.43, "close": 84.43, "volume": 1396.207, "quote_volume": 117942.08654, "trades": 768, "taker_buy_quote": 6822.70612}, {"ts": 1775618400000, "open": 84.43, "high": 84.49, "low": 84.41, "close": 84.47, "volume": 4808.097, "quote_volume": 406056.56559, "trades": 1076, "taker_buy_quote": 137055.96964}, {"ts": 1775618460000, "open": 84.47, "high": 84.53, "low": 84.47, "close": 84.52, "volume": 4057.482, "quote_volume": 342846.30505, "trades": 645, "taker_buy_quote": 164867.3295}, {"ts": 1775618520000, "open": 84.52, "high": 84.55, "low": 84.5, "close": 84.53, "volume": 1581.47, "quote_volume": 133678.23117, "trades": 674, "taker_buy_quote": 50903.71437}, {"ts": 1775618580000, "open": 84.53, "high": 84.55, "low": 84.52, "close": 84.52, "volume": 2370.833, "quote_volume": 200420.88898, "trades": 331, "taker_buy_quote": 107854.39743}, {"ts": 1775618640000, "open": 84.52, "high": 84.53, "low": 84.5, "close": 84.51, "volume": 516.365, "quote_volume": 43640.09514, "trades": 346, "taker_buy_quote": 8637.50452}, {"ts": 1775618700000, "open": 84.51, "high": 84.52, "low": 84.47, "close": 84.51, "volume": 1358.484, "quote_volume": 114790.25246, "trades": 431, "taker_buy_quote": 32594.91553}, {"ts": 1775618760000, "open": 84.51, "high": 84.54, "low": 84.49, "close": 84.53, "volume": 2408.107, "quote_volume": 203519.2812, "trades": 553, "taker_buy_quote": 40368.77727}, {"ts": 1775618820000, "open": 84.53, "high": 84.54, "low": 84.49, "close": 84.52, "volume": 2081.212, "quote_volume": 175887.0725, "trades": 670, "taker_buy_quote": 96062.31329}, {"ts": 1775618880000, "open": 84.53, "high": 84.63, "low": 84.52, "close": 84.61, "volume": 2496.346, "quote_volume": 211117.30315, "trades": 851, "taker_buy_quote": 101284.11778}, {"ts": 1775618940000, "open": 84.62, "high": 84.67, "low": 84.57, "close": 84.62, "volume": 5753.098, "quote_volume": 486798.12203, "trades": 1035, "taker_buy_quote": 116802.77841}, {"ts": 1775619000000, "open": 84.62, "high": 84.62, "low": 84.55, "close": 84.61, "volume": 2123.986, "quote_volume": 179653.24497, "trades": 814, "taker_buy_quote": 90547.0809}, {"ts": 1775619060000, "open": 84.62, "high": 84.62, "low": 84.54, "close": 84.55, "volume": 1076.476, "quote_volume": 91058.56992, "trades": 469, "taker_buy_quote": 28190.23326}, {"ts": 1775619120000, "open": 84.54, "high": 84.59, "low": 84.52, "close": 84.58, "volume": 1172.518, "quote_volume": 99129.36054, "trades": 488, "taker_buy_quote": 45837.14171}, {"ts": 1775619180000, "open": 84.59, "high": 84.62, "low": 84.58, "close": 84.62, "volume": 2891.971, "quote_volume": 244648.23876, "trades": 482, "taker_buy_quote": 100659.0935}, {"ts": 1775619240000, "open": 84.61, "high": 84.62, "low": 84.55, "close": 84.55, "volume": 1153.518, "quote_volume": 97549.79136, "trades": 430, "taker_buy_quote": 32620.74657}, {"ts": 1775619300000, "open": 84.55, "high": 84.59, "low": 84.5, "close": 84.58, "volume": 4792.146, "quote_volume": 405073.13987, "trades": 557, "taker_buy_quote": 49079.67208}, {"ts": 1775619360000, "open": 84.59, "high": 84.6, "low": 84.58, "close": 84.59, "volume": 903.988, "quote_volume": 76471.59951, "trades": 328, "taker_buy_quote": 13611.84507}, {"ts": 1775619420000, "open": 84.6, "high": 84.6, "low": 84.57, "close": 84.58, "volume": 818.537, "quote_volume": 69234.13212, "trades": 304, "taker_buy_quote": 5919.53348}, {"ts": 1775619480000, "open": 84.57, "high": 84.58, "low": 84.55, "close": 84.55, "volume": 370.225, "quote_volume": 31309.24988, "trades": 272, "taker_buy_quote": 8909.65457}, {"ts": 1775619540000, "open": 84.56, "high": 84.56, "low": 84.52, "close": 84.55, "volume": 811.215, "quote_volume": 68577.89188, "trades": 277, "taker_buy_quote": 24057.42384}, {"ts": 1775619600000, "open": 84.55, "high": 84.57, "low": 84.52, "close": 84.56, "volume": 712.34, "quote_volume": 60221.69135, "trades": 446, "taker_buy_quote": 13979.12663}, {"ts": 1775619660000, "open": 84.57, "high": 84.61, "low": 84.56, "close": 84.59, "volume": 1346.249, "quote_volume": 113876.87009, "trades": 605, "taker_buy_quote": 35256.10584}, {"ts": 1775619720000, "open": 84.6, "high": 84.62, "low": 84.59, "close": 84.62, "volume": 244.703, "quote_volume": 20702.97043, "trades": 172, "taker_buy_quote": 11008.44005}, {"ts": 1775619780000, "open": 84.61, "high": 84.64, "low": 84.6, "close": 84.63, "volume": 288.674, "quote_volume": 24427.30256, "trades": 189, "taker_buy_quote": 8094.98742}, {"ts": 1775619840000, "open": 84.63, "high": 84.66, "low": 84.59, "close": 84.59, "volume": 836.375, "quote_volume": 70776.82168, "trades": 460, "taker_buy_quote": 11819.62802}, {"ts": 1775619900000, "open": 84.59, "high": 84.6, "low": 84.58, "close": 84.59, "volume": 1084.598, "quote_volume": 91745.36263, "trades": 309, "taker_buy_quote": 25182.09119}, {"ts": 1775619960000, "open": 84.58, "high": 84.59, "low": 84.55, "close": 84.55, "volume": 740.22, "quote_volume": 62596.24737, "trades": 229, "taker_buy_quote": 4715.62116}, {"ts": 1775620020000, "open": 84.56, "high": 84.56, "low": 84.52, "close": 84.52, "volume": 1603.531, "quote_volume": 135559.83287, "trades": 655, "taker_buy_quote": 16908.84129}, {"ts": 1775620080000, "open": 84.52, "high": 84.53, "low": 84.46, "close": 84.49, "volume": 4902.341, "quote_volume": 414235.68401, "trades": 895, "taker_buy_quote": 46260.72477}, {"ts": 1775620140000, "open": 84.49, "high": 84.52, "low": 84.48, "close": 84.48, "volume": 1203.324, "quote_volume": 101679.142, "trades": 573, "taker_buy_quote": 27482.76643}, {"ts": 1775620200000, "open": 84.48, "high": 84.49, "low": 84.45, "close": 84.47, "volume": 960.45, "quote_volume": 81129.31899, "trades": 299, "taker_buy_quote": 22312.23396}, {"ts": 1775620260000, "open": 84.46, "high": 84.52, "low": 84.46, "close": 84.51, "volume": 1786.057, "quote_volume": 150914.33231, "trades": 399, "taker_buy_quote": 55365.69118}, {"ts": 1775620320000, "open": 84.5, "high": 84.51, "low": 84.46, "close": 84.47, "volume": 553.348, "quote_volume": 46743.44127, "trades": 360, "taker_buy_quote": 14084.31574}, {"ts": 1775620380000, "open": 84.47, "high": 84.51, "low": 84.46, "close": 84.51, "volume": 336.091, "quote_volume": 28396.70826, "trades": 247, "taker_buy_quote": 21517.90158}, {"ts": 1775620440000, "open": 84.51, "high": 84.51, "low": 84.5, "close": 84.51, "volume": 402.516, "quote_volume": 34014.19544, "trades": 179, "taker_buy_quote": 13466.16144}, {"ts": 1775620500000, "open": 84.51, "high": 84.55, "low": 84.5, "close": 84.53, "volume": 1920.758, "quote_volume": 162347.39064, "trades": 375, "taker_buy_quote": 100749.57569}, {"ts": 1775620560000, "open": 84.53, "high": 84.56, "low": 84.53, "close": 84.54, "volume": 745.667, "quote_volume": 63038.98638, "trades": 247, "taker_buy_quote": 51739.38866}, {"ts": 1775620620000, "open": 84.54, "high": 84.57, "low": 84.52, "close": 84.53, "volume": 1071.262, "quote_volume": 90574.43661, "trades": 464, "taker_buy_quote": 28233.91867}, {"ts": 1775620680000, "open": 84.53, "high": 84.54, "low": 84.51, "close": 84.52, "volume": 1815.125, "quote_volume": 153430.95586, "trades": 208, "taker_buy_quote": 15380.92145}, {"ts": 1775620740000, "open": 84.51, "high": 84.57, "low": 84.5, "close": 84.56, "volume": 4437.014, "quote_volume": 375111.92188, "trades": 519, "taker_buy_quote": 302593.4951}, {"ts": 1775620800000, "open": 84.56, "high": 84.56, "low": 84.54, "close": 84.55, "volume": 470.632, "quote_volume": 39790.04968, "trades": 206, "taker_buy_quote": 16384.60723}, {"ts": 1775620860000, "open": 84.55, "high": 84.67, "low": 84.54, "close": 84.66, "volume": 1114.805, "quote_volume": 94303.09827, "trades": 614, "taker_buy_quote": 73131.31938}, {"ts": 1775620920000, "open": 84.67, "high": 84.67, "low": 84.61, "close": 84.64, "volume": 1873.852, "quote_volume": 158569.27491, "trades": 581, "taker_buy_quote": 104799.74423}, {"ts": 1775620980000, "open": 84.63, "high": 84.64, "low": 84.58, "close": 84.61, "volume": 1340.993, "quote_volume": 113462.34334, "trades": 592, "taker_buy_quote": 21671.13679}, {"ts": 1775621040000, "open": 84.6, "high": 84.67, "low": 84.6, "close": 84.64, "volume": 1592.715, "quote_volume": 134814.48524, "trades": 688, "taker_buy_quote": 114927.10302}, {"ts": 1775621100000, "open": 84.64, "high": 85.03, "low": 84.64, "close": 84.99, "volume": 12801.066, "quote_volume": 1086541.36716, "trades": 2231, "taker_buy_quote": 898024.09353}, {"ts": 1775621160000, "open": 84.99, "high": 85.01, "low": 84.88, "close": 84.93, "volume": 13707.068, "quote_volume": 1164300.90581, "trades": 2289, "taker_buy_quote": 705991.42461}, {"ts": 1775621220000, "open": 84.93, "high": 84.93, "low": 84.89, "close": 84.92, "volume": 1032.434, "quote_volume": 87656.83843, "trades": 361, "taker_buy_quote": 66751.64456}, {"ts": 1775621280000, "open": 84.92, "high": 84.96, "low": 84.9, "close": 84.93, "volume": 2060.811, "quote_volume": 175009.35227, "trades": 351, "taker_buy_quote": 156243.54371}, {"ts": 1775621340000, "open": 84.94, "high": 84.94, "low": 84.86, "close": 84.88, "volume": 3636.077, "quote_volume": 308639.81672, "trades": 540, "taker_buy_quote": 179695.98621}, {"ts": 1775621400000, "open": 84.88, "high": 84.98, "low": 84.86, "close": 84.95, "volume": 5418.298, "quote_volume": 460120.17773, "trades": 750, "taker_buy_quote": 374691.82874}, {"ts": 1775621460000, "open": 84.94, "high": 84.95, "low": 84.89, "close": 84.92, "volume": 484.782, "quote_volume": 41164.85299, "trades": 313, "taker_buy_quote": 30735.55621}, {"ts": 1775621520000, "open": 84.91, "high": 85.02, "low": 84.8, "close": 84.84, "volume": 13572.014, "quote_volume": 1152242.50886, "trades": 1253, "taker_buy_quote": 246189.41078}, {"ts": 1775621580000, "open": 84.84, "high": 84.85, "low": 84.76, "close": 84.8, "volume": 5059.302, "quote_volume": 429018.22093, "trades": 835, "taker_buy_quote": 262966.93364}, {"ts": 1775621640000, "open": 84.8, "high": 84.82, "low": 84.74, "close": 84.82, "volume": 1554.445, "quote_volume": 131799.11855, "trades": 601, "taker_buy_quote": 102034.87182}, {"ts": 1775621700000, "open": 84.82, "high": 84.87, "low": 84.82, "close": 84.83, "volume": 2265.857, "quote_volume": 192232.64395, "trades": 487, "taker_buy_quote": 67711.97838}, {"ts": 1775621760000, "open": 84.83, "high": 84.9, "low": 84.81, "close": 84.89, "volume": 4040.825, "quote_volume": 342823.60868, "trades": 912, "taker_buy_quote": 296051.29775}, {"ts": 1775621820000, "open": 84.88, "high": 84.88, "low": 84.8, "close": 84.81, "volume": 1129.243, "quote_volume": 95811.32306, "trades": 314, "taker_buy_quote": 67734.33734}, {"ts": 1775621880000, "open": 84.8, "high": 84.85, "low": 84.77, "close": 84.84, "volume": 714.378, "quote_volume": 60571.71396, "trades": 376, "taker_buy_quote": 28462.89672}, {"ts": 1775621940000, "open": 84.84, "high": 84.84, "low": 84.82, "close": 84.82, "volume": 538.181, "quote_volume": 45651.86176, "trades": 146, "taker_buy_quote": 20293.96829}, {"ts": 1775622000000, "open": 84.82, "high": 84.85, "low": 84.78, "close": 84.84, "volume": 1723.224, "quote_volume": 146126.08441, "trades": 415, "taker_buy_quote": 52030.57355}, {"ts": 1775622060000, "open": 84.85, "high": 84.88, "low": 84.82, "close": 84.86, "volume": 914.175, "quote_volume": 77568.50584, "trades": 368, "taker_buy_quote": 32050.60539}, {"ts": 1775622120000, "open": 84.86, "high": 84.86, "low": 84.81, "close": 84.82, "volume": 784.74, "quote_volume": 66567.3474, "trades": 176, "taker_buy_quote": 10578.24611}, {"ts": 1775622180000, "open": 84.82, "high": 84.82, "low": 84.76, "close": 84.79, "volume": 2370.221, "quote_volume": 200967.31111, "trades": 593, "taker_buy_quote": 44914.71094}, {"ts": 1775622240000, "open": 84.79, "high": 84.8, "low": 84.72, "close": 84.77, "volume": 1852.994, "quote_volume": 157045.3101, "trades": 414, "taker_buy_quote": 33635.72153}, {"ts": 1775622300000, "open": 84.77, "high": 84.79, "low": 84.75, "close": 84.78, "volume": 237.684, "quote_volume": 20148.0284, "trades": 168, "taker_buy_quote": 17315.05022}, {"ts": 1775622360000, "open": 84.79, "high": 84.81, "low": 84.78, "close": 84.8, "volume": 760.855, "quote_volume": 64521.82977, "trades": 244, "taker_buy_quote": 29376.85159}, {"ts": 1775622420000, "open": 84.8, "high": 84.82, "low": 84.8, "close": 84.82, "volume": 558.283, "quote_volume": 47351.09702, "trades": 100, "taker_buy_quote": 33331.55598}, {"ts": 1775622480000, "open": 84.82, "high": 84.9, "low": 84.8, "close": 84.9, "volume": 944.917, "quote_volume": 80150.95839, "trades": 361, "taker_buy_quote": 66827.18611}, {"ts": 1775622540000, "open": 84.89, "high": 84.91, "low": 84.89, "close": 84.9, "volume": 3046.186, "quote_volume": 258629.72412, "trades": 351, "taker_buy_quote": 147527.34646}, {"ts": 1775622600000, "open": 84.89, "high": 84.89, "low": 84.83, "close": 84.84, "volume": 412.509, "quote_volume": 35001.595, "trades": 308, "taker_buy_quote": 6702.76854}, {"ts": 1775622660000, "open": 84.85, "high": 84.85, "low": 84.8, "close": 84.8, "volume": 3998.731, "quote_volume": 339147.28861, "trades": 475, "taker_buy_quote": 253423.28252}, {"ts": 1775622720000, "open": 84.8, "high": 84.8, "low": 84.77, "close": 84.78, "volume": 407.522, "quote_volume": 34550.10364, "trades": 190, "taker_buy_quote": 24528.49588}, {"ts": 1775622780000, "open": 84.79, "high": 84.83, "low": 84.78, "close": 84.83, "volume": 471.44, "quote_volume": 39976.72218, "trades": 228, "taker_buy_quote": 22387.80951}, {"ts": 1775622840000, "open": 84.82, "high": 84.82, "low": 84.74, "close": 84.79, "volume": 1487.888, "quote_volume": 126180.91376, "trades": 355, "taker_buy_quote": 12321.11014}, {"ts": 1775622900000, "open": 84.78, "high": 84.81, "low": 84.78, "close": 84.78, "volume": 564.488, "quote_volume": 47871.05711, "trades": 239, "taker_buy_quote": 30794.13972}, {"ts": 1775622960000, "open": 84.79, "high": 84.82, "low": 84.78, "close": 84.81, "volume": 225.165, "quote_volume": 19095.26056, "trades": 140, "taker_buy_quote": 15648.73643}, {"ts": 1775623020000, "open": 84.82, "high": 84.93, "low": 84.81, "close": 84.89, "volume": 1677.271, "quote_volume": 142366.12857, "trades": 784, "taker_buy_quote": 67027.64816}, {"ts": 1775623080000, "open": 84.89, "high": 84.97, "low": 84.88, "close": 84.93, "volume": 3255.644, "quote_volume": 276428.8364, "trades": 827, "taker_buy_quote": 111019.50671}, {"ts": 1775623140000, "open": 84.92, "high": 84.92, "low": 84.84, "close": 84.86, "volume": 586.931, "quote_volume": 49816.43581, "trades": 399, "taker_buy_quote": 36771.42742}, {"ts": 1775623200000, "open": 84.86, "high": 84.94, "low": 84.85, "close": 84.92, "volume": 4628.271, "quote_volume": 392995.79363, "trades": 562, "taker_buy_quote": 359639.14871}, {"ts": 1775623260000, "open": 84.91, "high": 84.96, "low": 84.91, "close": 84.95, "volume": 961.551, "quote_volume": 81676.0716, "trades": 428, "taker_buy_quote": 65728.46042}, {"ts": 1775623320000, "open": 84.95, "high": 84.99, "low": 84.95, "close": 84.95, "volume": 2881.038, "quote_volume": 244802.90094, "trades": 630, "taker_buy_quote": 69866.67224}, {"ts": 1775623380000, "open": 84.96, "high": 84.96, "low": 84.92, "close": 84.96, "volume": 989.339, "quote_volume": 84030.85256, "trades": 293, "taker_buy_quote": 29054.24042}, {"ts": 1775623440000, "open": 84.96, "high": 84.96, "low": 84.92, "close": 84.94, "volume": 1307.94, "quote_volume": 111096.45144, "trades": 406, "taker_buy_quote": 29608.13403}, {"ts": 1775623500000, "open": 84.93, "high": 84.94, "low": 84.87, "close": 84.87, "volume": 1132.266, "quote_volume": 96131.4777, "trades": 393, "taker_buy_quote": 32055.34515}, {"ts": 1775623560000, "open": 84.87, "high": 84.89, "low": 84.81, "close": 84.81, "volume": 1042.291, "quote_volume": 88443.9159, "trades": 377, "taker_buy_quote": 12875.47461}, {"ts": 1775623620000, "open": 84.82, "high": 84.83, "low": 84.74, "close": 84.76, "volume": 1555.127, "quote_volume": 131840.82376, "trades": 431, "taker_buy_quote": 21329.77446}, {"ts": 1775623680000, "open": 84.76, "high": 84.83, "low": 84.76, "close": 84.79, "volume": 1343.397, "quote_volume": 113919.48092, "trades": 359, "taker_buy_quote": 50956.97348}, {"ts": 1775623740000, "open": 84.8, "high": 84.82, "low": 84.74, "close": 84.75, "volume": 934.037, "quote_volume": 79174.81444, "trades": 319, "taker_buy_quote": 9372.73103}, {"ts": 1775623800000, "open": 84.74, "high": 84.74, "low": 84.7, "close": 84.71, "volume": 535.268, "quote_volume": 45350.24709, "trades": 283, "taker_buy_quote": 8349.83743}, {"ts": 1775623860000, "open": 84.71, "high": 84.72, "low": 84.61, "close": 84.61, "volume": 4066.14, "quote_volume": 344305.89664, "trades": 595, "taker_buy_quote": 46117.74007}, {"ts": 1775623920000, "open": 84.62, "high": 84.62, "low": 84.53, "close": 84.6, "volume": 1094.685, "quote_volume": 92581.80013, "trades": 736, "taker_buy_quote": 17978.96071}, {"ts": 1775623980000, "open": 84.59, "high": 84.59, "low": 84.49, "close": 84.54, "volume": 2817.086, "quote_volume": 238115.3422, "trades": 776, "taker_buy_quote": 26968.04267}, {"ts": 1775624040000, "open": 84.54, "high": 84.58, "low": 84.54, "close": 84.58, "volume": 1208.979, "quote_volume": 102223.16424, "trades": 183, "taker_buy_quote": 9741.86056}, {"ts": 1775624100000, "open": 84.57, "high": 84.62, "low": 84.57, "close": 84.61, "volume": 1667.072, "quote_volume": 141002.01973, "trades": 258, "taker_buy_quote": 82852.1995}, {"ts": 1775624160000, "open": 84.62, "high": 84.64, "low": 84.6, "close": 84.62, "volume": 845.389, "quote_volume": 71537.37784, "trades": 232, "taker_buy_quote": 36704.59822}, {"ts": 1775624220000, "open": 84.62, "high": 84.62, "low": 84.54, "close": 84.55, "volume": 966.549, "quote_volume": 81736.70804, "trades": 379, "taker_buy_quote": 35139.01931}, {"ts": 1775624280000, "open": 84.55, "high": 84.58, "low": 84.54, "close": 84.55, "volume": 1433.742, "quote_volume": 121237.80256, "trades": 348, "taker_buy_quote": 37983.81358}, {"ts": 1775624340000, "open": 84.55, "high": 84.56, "low": 84.49, "close": 84.49, "volume": 2113.828, "quote_volume": 178690.20659, "trades": 480, "taker_buy_quote": 30589.6199}, {"ts": 1775624400000, "open": 84.5, "high": 84.55, "low": 84.49, "close": 84.52, "volume": 1475.921, "quote_volume": 124752.16248, "trades": 470, "taker_buy_quote": 49405.79769}, {"ts": 1775624460000, "open": 84.52, "high": 84.54, "low": 84.49, "close": 84.5, "volume": 1080.507, "quote_volume": 91308.01297, "trades": 395, "taker_buy_quote": 14422.35636}, {"ts": 1775624520000, "open": 84.49, "high": 84.51, "low": 84.46, "close": 84.46, "volume": 1412.931, "quote_volume": 119358.67742, "trades": 335, "taker_buy_quote": 26997.68424}, {"ts": 1775624580000, "open": 84.47, "high": 84.48, "low": 84.4, "close": 84.43, "volume": 5163.895, "quote_volume": 435967.59449, "trades": 886, "taker_buy_quote": 81459.6612}, {"ts": 1775624640000, "open": 84.43, "high": 84.52, "low": 84.42, "close": 84.51, "volume": 984.502, "quote_volume": 83170.49445, "trades": 454, "taker_buy_quote": 37087.51515}, {"ts": 1775624700000, "open": 84.51, "high": 84.57, "low": 84.5, "close": 84.51, "volume": 1831.619, "quote_volume": 154804.93021, "trades": 409, "taker_buy_quote": 88109.15225}, {"ts": 1775624760000, "open": 84.52, "high": 84.59, "low": 84.51, "close": 84.59, "volume": 314.691, "quote_volume": 26615.17504, "trades": 217, "taker_buy_quote": 17939.68553}, {"ts": 1775624820000, "open": 84.58, "high": 84.59, "low": 84.5, "close": 84.56, "volume": 915.239, "quote_volume": 77391.6518, "trades": 432, "taker_buy_quote": 40272.45221}, {"ts": 1775624880000, "open": 84.56, "high": 84.58, "low": 84.54, "close": 84.56, "volume": 308.912, "quote_volume": 26120.83671, "trades": 204, "taker_buy_quote": 12057.69557}, {"ts": 1775624940000, "open": 84.55, "high": 84.58, "low": 84.52, "close": 84.58, "volume": 487.647, "quote_volume": 41228.56284, "trades": 346, "taker_buy_quote": 22737.85157}, {"ts": 1775625000000, "open": 84.58, "high": 84.61, "low": 84.57, "close": 84.58, "volume": 750.616, "quote_volume": 63493.78441, "trades": 340, "taker_buy_quote": 18149.89007}, {"ts": 1775625060000, "open": 84.58, "high": 84.59, "low": 84.55, "close": 84.56, "volume": 1466.04, "quote_volume": 123987.35769, "trades": 343, "taker_buy_quote": 55601.7227}, {"ts": 1775625120000, "open": 84.56, "high": 84.56, "low": 84.5, "close": 84.51, "volume": 1465.775, "quote_volume": 123913.1571, "trades": 445, "taker_buy_quote": 65683.60482}, {"ts": 1775625180000, "open": 84.5, "high": 84.54, "low": 84.5, "close": 84.53, "volume": 1323.92, "quote_volume": 111904.34606, "trades": 442, "taker_buy_quote": 78788.69926}, {"ts": 1775625240000, "open": 84.54, "high": 84.56, "low": 84.53, "close": 84.56, "volume": 275.1, "quote_volume": 23260.1676, "trades": 162, "taker_buy_quote": 19415.81724}, {"ts": 1775625300000, "open": 84.56, "high": 84.65, "low": 84.56, "close": 84.61, "volume": 1281.746, "quote_volume": 108453.80439, "trades": 455, "taker_buy_quote": 92513.56382}, {"ts": 1775625360000, "open": 84.6, "high": 84.62, "low": 84.56, "close": 84.61, "volume": 1169.768, "quote_volume": 98939.77518, "trades": 363, "taker_buy_quote": 52766.71135}, {"ts": 1775625420000, "open": 84.62, "high": 84.62, "low": 84.59, "close": 84.6, "volume": 898.48, "quote_volume": 76019.84787, "trades": 190, "taker_buy_quote": 62566.39772}, {"ts": 1775625480000, "open": 84.59, "high": 84.63, "low": 84.59, "close": 84.62, "volume": 531.299, "quote_volume": 44956.97447, "trades": 153, "taker_buy_quote": 42831.44628}, {"ts": 1775625540000, "open": 84.63, "high": 84.63, "low": 84.57, "close": 84.63, "volume": 644.048, "quote_volume": 54484.19869, "trades": 356, "taker_buy_quote": 34654.09064}, {"ts": 1775625600000, "open": 84.63, "high": 84.69, "low": 84.62, "close": 84.69, "volume": 264.722, "quote_volume": 22411.6019, "trades": 300, "taker_buy_quote": 17405.35275}, {"ts": 1775625660000, "open": 84.69, "high": 84.75, "low": 84.68, "close": 84.7, "volume": 1869.205, "quote_volume": 158314.91168, "trades": 461, "taker_buy_quote": 131329.44909}, {"ts": 1775625720000, "open": 84.69, "high": 84.75, "low": 84.69, "close": 84.69, "volume": 266.898, "quote_volume": 22611.25537, "trades": 341, "taker_buy_quote": 13963.50357}, {"ts": 1775625780000, "open": 84.68, "high": 84.7, "low": 84.66, "close": 84.69, "volume": 524.204, "quote_volume": 44389.28021, "trades": 211, "taker_buy_quote": 16594.79708}, {"ts": 1775625840000, "open": 84.7, "high": 84.73, "low": 84.69, "close": 84.7, "volume": 997.992, "quote_volume": 84544.39923, "trades": 340, "taker_buy_quote": 65186.54992}, {"ts": 1775625900000, "open": 84.7, "high": 84.76, "low": 84.69, "close": 84.74, "volume": 1002.707, "quote_volume": 84962.02799, "trades": 349, "taker_buy_quote": 43922.0135}, {"ts": 1775625960000, "open": 84.74, "high": 84.74, "low": 84.69, "close": 84.69, "volume": 588.657, "quote_volume": 49866.62173, "trades": 248, "taker_buy_quote": 10178.27427}, {"ts": 1775626020000, "open": 84.7, "high": 84.73, "low": 84.67, "close": 84.67, "volume": 1890.844, "quote_volume": 160151.24762, "trades": 303, "taker_buy_quote": 123519.35027}, {"ts": 1775626080000, "open": 84.68, "high": 84.68, "low": 84.62, "close": 84.63, "volume": 3203.177, "quote_volume": 271153.88412, "trades": 428, "taker_buy_quote": 157719.61009}, {"ts": 1775626140000, "open": 84.63, "high": 84.68, "low": 84.63, "close": 84.66, "volume": 1994.823, "quote_volume": 168879.62627, "trades": 386, "taker_buy_quote": 136709.03607}, {"ts": 1775626200000, "open": 84.66, "high": 84.7, "low": 84.65, "close": 84.67, "volume": 514.933, "quote_volume": 43603.0643, "trades": 272, "taker_buy_quote": 17093.47746}, {"ts": 1775626260000, "open": 84.66, "high": 84.68, "low": 84.65, "close": 84.66, "volume": 1112.989, "quote_volume": 94231.78468, "trades": 235, "taker_buy_quote": 54570.25035}, {"ts": 1775626320000, "open": 84.67, "high": 84.67, "low": 84.64, "close": 84.66, "volume": 825.492, "quote_volume": 69883.28682, "trades": 132, "taker_buy_quote": 41172.11609}, {"ts": 1775626380000, "open": 84.66, "high": 84.69, "low": 84.65, "close": 84.68, "volume": 1226.64, "quote_volume": 103862.66362, "trades": 316, "taker_buy_quote": 72694.55276}, {"ts": 1775626440000, "open": 84.69, "high": 84.69, "low": 84.6, "close": 84.6, "volume": 378.858, "quote_volume": 32068.22681, "trades": 292, "taker_buy_quote": 14282.48079}, {"ts": 1775626500000, "open": 84.6, "high": 84.61, "low": 84.56, "close": 84.59, "volume": 705.312, "quote_volume": 59653.33875, "trades": 435, "taker_buy_quote": 46972.14657}, {"ts": 1775626560000, "open": 84.58, "high": 84.6, "low": 84.56, "close": 84.6, "volume": 670.335, "quote_volume": 56697.2966, "trades": 331, "taker_buy_quote": 36454.43008}, {"ts": 1775626620000, "open": 84.6, "high": 84.62, "low": 84.57, "close": 84.61, "volume": 914.847, "quote_volume": 77391.91525, "trades": 268, "taker_buy_quote": 28770.30161}, {"ts": 1775626680000, "open": 84.61, "high": 84.61, "low": 84.56, "close": 84.57, "volume": 988.8, "quote_volume": 83632.61246, "trades": 362, "taker_buy_quote": 36677.10035}, {"ts": 1775626740000, "open": 84.58, "high": 84.59, "low": 84.55, "close": 84.57, "volume": 276.196, "quote_volume": 23359.18897, "trades": 253, "taker_buy_quote": 17471.13277}, {"ts": 1775626800000, "open": 84.56, "high": 84.57, "low": 84.55, "close": 84.56, "volume": 249.584, "quote_volume": 21104.19808, "trades": 98, "taker_buy_quote": 2155.29285}, {"ts": 1775626860000, "open": 84.56, "high": 84.61, "low": 84.56, "close": 84.59, "volume": 2122.264, "quote_volume": 179494.35699, "trades": 385, "taker_buy_quote": 171754.87358}, {"ts": 1775626920000, "open": 84.58, "high": 84.62, "low": 84.57, "close": 84.6, "volume": 939.192, "quote_volume": 79444.54646, "trades": 299, "taker_buy_quote": 67513.71165}, {"ts": 1775626980000, "open": 84.6, "high": 84.66, "low": 84.58, "close": 84.59, "volume": 5380.301, "quote_volume": 455292.1556, "trades": 544, "taker_buy_quote": 156701.97843}, {"ts": 1775627040000, "open": 84.59, "high": 84.62, "low": 84.54, "close": 84.61, "volume": 2464.659, "quote_volume": 208459.76732, "trades": 577, "taker_buy_quote": 166566.33326}, {"ts": 1775627100000, "open": 84.6, "high": 84.61, "low": 84.53, "close": 84.56, "volume": 1344.243, "quote_volume": 113683.04851, "trades": 357, "taker_buy_quote": 40399.82412}, {"ts": 1775627160000, "open": 84.55, "high": 84.63, "low": 84.55, "close": 84.6, "volume": 444.834, "quote_volume": 37629.78313, "trades": 335, "taker_buy_quote": 17992.48825}, {"ts": 1775627220000, "open": 84.6, "high": 84.6, "low": 84.54, "close": 84.55, "volume": 611.951, "quote_volume": 51750.11353, "trades": 374, "taker_buy_quote": 15384.2094}, {"ts": 1775627280000, "open": 84.55, "high": 84.57, "low": 84.54, "close": 84.56, "volume": 1667.699, "quote_volume": 141009.26947, "trades": 340, "taker_buy_quote": 68055.29784}, {"ts": 1775627340000, "open": 84.55, "high": 84.55, "low": 84.54, "close": 84.55, "volume": 157.528, "quote_volume": 13318.35259, "trades": 103, "taker_buy_quote": 7745.7946}, {"ts": 1775627400000, "open": 84.56, "high": 84.66, "low": 84.56, "close": 84.66, "volume": 2173.614, "quote_volume": 183903.33322, "trades": 497, "taker_buy_quote": 174009.10363}, {"ts": 1775627460000, "open": 84.65, "high": 84.7, "low": 84.64, "close": 84.66, "volume": 731.689, "quote_volume": 61946.01322, "trades": 424, "taker_buy_quote": 33618.4379}, {"ts": 1775627520000, "open": 84.66, "high": 84.71, "low": 84.53, "close": 84.53, "volume": 6163.813, "quote_volume": 521621.43951, "trades": 960, "taker_buy_quote": 173205.09283}, {"ts": 1775627580000, "open": 84.52, "high": 84.57, "low": 84.46, "close": 84.49, "volume": 3059.166, "quote_volume": 258525.34621, "trades": 626, "taker_buy_quote": 95662.22496}, {"ts": 1775627640000, "open": 84.49, "high": 84.53, "low": 84.43, "close": 84.45, "volume": 3614.065, "quote_volume": 305314.63924, "trades": 635, "taker_buy_quote": 131095.28356}, {"ts": 1775627700000, "open": 84.46, "high": 84.46, "low": 84.35, "close": 84.4, "volume": 3826.438, "quote_volume": 322940.78804, "trades": 854, "taker_buy_quote": 134866.65326}, {"ts": 1775627760000, "open": 84.41, "high": 84.45, "low": 84.35, "close": 84.36, "volume": 2398.355, "quote_volume": 202412.28656, "trades": 712, "taker_buy_quote": 67557.88383}, {"ts": 1775627820000, "open": 84.36, "high": 84.36, "low": 84.25, "close": 84.26, "volume": 3426.602, "quote_volume": 288841.83973, "trades": 974, "taker_buy_quote": 104499.38271}, {"ts": 1775627880000, "open": 84.27, "high": 84.3, "low": 84.17, "close": 84.18, "volume": 4358.275, "quote_volume": 367069.41368, "trades": 1201, "taker_buy_quote": 101349.25992}, {"ts": 1775627940000, "open": 84.19, "high": 84.24, "low": 84.16, "close": 84.22, "volume": 2612.999, "quote_volume": 219999.29757, "trades": 726, "taker_buy_quote": 153576.77663}, {"ts": 1775628000000, "open": 84.22, "high": 84.22, "low": 84.04, "close": 84.1, "volume": 8317.169, "quote_volume": 699622.82555, "trades": 1821, "taker_buy_quote": 239000.26472}, {"ts": 1775628060000, "open": 84.11, "high": 84.11, "low": 83.93, "close": 83.93, "volume": 6963.94, "quote_volume": 585137.83161, "trades": 1955, "taker_buy_quote": 148658.83911}, {"ts": 1775628120000, "open": 83.94, "high": 83.96, "low": 83.9, "close": 83.94, "volume": 4368.689, "quote_volume": 366689.16027, "trades": 1085, "taker_buy_quote": 123878.04496}, {"ts": 1775628180000, "open": 83.94, "high": 83.99, "low": 83.89, "close": 83.99, "volume": 4139.345, "quote_volume": 347397.14422, "trades": 701, "taker_buy_quote": 232128.56368}, {"ts": 1775628240000, "open": 83.99, "high": 84.07, "low": 83.95, "close": 84.06, "volume": 3508.966, "quote_volume": 294782.96766, "trades": 715, "taker_buy_quote": 212183.45646}, {"ts": 1775628300000, "open": 84.07, "high": 84.22, "low": 84.07, "close": 84.21, "volume": 1713.745, "quote_volume": 144256.62482, "trades": 637, "taker_buy_quote": 121876.47795}, {"ts": 1775628360000, "open": 84.2, "high": 84.28, "low": 84.2, "close": 84.24, "volume": 6500.909, "quote_volume": 547560.39766, "trades": 1007, "taker_buy_quote": 255617.30768}, {"ts": 1775628420000, "open": 84.24, "high": 84.26, "low": 84.22, "close": 84.23, "volume": 2090.728, "quote_volume": 176124.87845, "trades": 223, "taker_buy_quote": 96396.15342}, {"ts": 1775628480000, "open": 84.23, "high": 84.24, "low": 84.17, "close": 84.2, "volume": 2161.614, "quote_volume": 182049.23467, "trades": 421, "taker_buy_quote": 49305.66886}, {"ts": 1775628540000, "open": 84.2, "high": 84.23, "low": 84.19, "close": 84.23, "volume": 847.121, "quote_volume": 71342.12215, "trades": 221, "taker_buy_quote": 34138.47926}, {"ts": 1775628600000, "open": 84.23, "high": 84.33, "low": 84.22, "close": 84.33, "volume": 2170.225, "quote_volume": 182903.06661, "trades": 561, "taker_buy_quote": 127912.41175}, {"ts": 1775628660000, "open": 84.33, "high": 84.41, "low": 84.32, "close": 84.38, "volume": 4137.014, "quote_volume": 349015.54017, "trades": 1119, "taker_buy_quote": 212367.17627}, {"ts": 1775628720000, "open": 84.39, "high": 84.43, "low": 84.39, "close": 84.43, "volume": 513.974, "quote_volume": 43388.83919, "trades": 325, "taker_buy_quote": 37400.27098}, {"ts": 1775628780000, "open": 84.43, "high": 84.46, "low": 84.43, "close": 84.44, "volume": 898.502, "quote_volume": 75872.95693, "trades": 388, "taker_buy_quote": 65729.71221}, {"ts": 1775628840000, "open": 84.45, "high": 84.48, "low": 84.4, "close": 84.44, "volume": 3951.019, "quote_volume": 333550.273, "trades": 534, "taker_buy_quote": 111614.07789}, {"ts": 1775628900000, "open": 84.44, "high": 84.46, "low": 84.43, "close": 84.46, "volume": 465.978, "quote_volume": 39351.76505, "trades": 257, "taker_buy_quote": 30486.61985}, {"ts": 1775628960000, "open": 84.46, "high": 84.47, "low": 84.43, "close": 84.43, "volume": 1940.618, "quote_volume": 163891.7703, "trades": 342, "taker_buy_quote": 87339.06177}, {"ts": 1775629020000, "open": 84.44, "high": 84.44, "low": 84.38, "close": 84.41, "volume": 1223.46, "quote_volume": 103252.0085, "trades": 365, "taker_buy_quote": 47618.03202}, {"ts": 1775629080000, "open": 84.4, "high": 84.48, "low": 84.39, "close": 84.48, "volume": 650.124, "quote_volume": 54882.6986, "trades": 449, "taker_buy_quote": 42171.83598}, {"ts": 1775629140000, "open": 84.48, "high": 84.62, "low": 84.48, "close": 84.6, "volume": 3127.503, "quote_volume": 264468.8709, "trades": 1340, "taker_buy_quote": 155556.76062}, {"ts": 1775629200000, "open": 84.59, "high": 84.61, "low": 84.56, "close": 84.6, "volume": 3829.893, "quote_volume": 323962.49295, "trades": 598, "taker_buy_quote": 201695.7909}, {"ts": 1775629260000, "open": 84.59, "high": 84.65, "low": 84.58, "close": 84.63, "volume": 2505.946, "quote_volume": 212024.89116, "trades": 884, "taker_buy_quote": 133541.51037}, {"ts": 1775629320000, "open": 84.63, "high": 84.64, "low": 84.54, "close": 84.56, "volume": 1178.665, "quote_volume": 99697.93375, "trades": 632, "taker_buy_quote": 59894.06124}, {"ts": 1775629380000, "open": 84.56, "high": 84.61, "low": 84.54, "close": 84.56, "volume": 2038.553, "quote_volume": 172412.02347, "trades": 399, "taker_buy_quote": 100845.56903}, {"ts": 1775629440000, "open": 84.56, "high": 84.58, "low": 84.54, "close": 84.58, "volume": 1399.687, "quote_volume": 118342.80989, "trades": 323, "taker_buy_quote": 68377.11079}, {"ts": 1775629500000, "open": 84.57, "high": 84.63, "low": 84.55, "close": 84.56, "volume": 3611.248, "quote_volume": 305474.06689, "trades": 711, "taker_buy_quote": 198675.09996}, {"ts": 1775629560000, "open": 84.56, "high": 84.56, "low": 84.52, "close": 84.56, "volume": 4254.092, "quote_volume": 359645.30902, "trades": 541, "taker_buy_quote": 74333.80763}, {"ts": 1775629620000, "open": 84.57, "high": 84.62, "low": 84.55, "close": 84.56, "volume": 1968.328, "quote_volume": 166491.45438, "trades": 522, "taker_buy_quote": 69967.92156}, {"ts": 1775629680000, "open": 84.57, "high": 84.62, "low": 84.56, "close": 84.6, "volume": 756.272, "quote_volume": 63982.73329, "trades": 346, "taker_buy_quote": 46399.42963}, {"ts": 1775629740000, "open": 84.6, "high": 84.62, "low": 84.6, "close": 84.62, "volume": 492.508, "quote_volume": 41670.9764, "trades": 178, "taker_buy_quote": 22134.37851}, {"ts": 1775629800000, "open": 84.61, "high": 84.62, "low": 84.57, "close": 84.57, "volume": 2357.785, "quote_volume": 199455.6336, "trades": 510, "taker_buy_quote": 51028.00872}, {"ts": 1775629860000, "open": 84.58, "high": 84.58, "low": 84.51, "close": 84.54, "volume": 1077.861, "quote_volume": 91122.12484, "trades": 541, "taker_buy_quote": 49412.88107}, {"ts": 1775629920000, "open": 84.55, "high": 84.62, "low": 84.53, "close": 84.61, "volume": 984.286, "quote_volume": 83230.85613, "trades": 460, "taker_buy_quote": 42927.73853}, {"ts": 1775629980000, "open": 84.61, "high": 84.64, "low": 84.59, "close": 84.61, "volume": 2266.677, "quote_volume": 191775.26301, "trades": 344, "taker_buy_quote": 28328.57996}, {"ts": 1775630040000, "open": 84.6, "high": 84.6, "low": 84.56, "close": 84.57, "volume": 549.494, "quote_volume": 46469.40336, "trades": 203, "taker_buy_quote": 30835.97136}, {"ts": 1775630100000, "open": 84.56, "high": 84.62, "low": 84.56, "close": 84.62, "volume": 281.493, "quote_volume": 23809.81374, "trades": 206, "taker_buy_quote": 19735.20064}, {"ts": 1775630160000, "open": 84.61, "high": 84.65, "low": 84.58, "close": 84.58, "volume": 940.742, "quote_volume": 79609.27808, "trades": 351, "taker_buy_quote": 38823.69644}, {"ts": 1775630220000, "open": 84.59, "high": 84.64, "low": 84.59, "close": 84.64, "volume": 373.857, "quote_volume": 31632.70572, "trades": 202, "taker_buy_quote": 22691.91764}, {"ts": 1775630280000, "open": 84.64, "high": 84.69, "low": 84.63, "close": 84.68, "volume": 1322.037, "quote_volume": 111931.90887, "trades": 330, "taker_buy_quote": 20480.16685}, {"ts": 1775630340000, "open": 84.68, "high": 84.68, "low": 84.6, "close": 84.6, "volume": 1898.179, "quote_volume": 160670.10849, "trades": 543, "taker_buy_quote": 30852.52515}, {"ts": 1775630400000, "open": 84.61, "high": 84.64, "low": 84.61, "close": 84.61, "volume": 1173.49, "quote_volume": 99297.61731, "trades": 289, "taker_buy_quote": 15228.66959}, {"ts": 1775630460000, "open": 84.61, "high": 84.65, "low": 84.6, "close": 84.64, "volume": 446.838, "quote_volume": 37812.87729, "trades": 217, "taker_buy_quote": 11960.09219}, {"ts": 1775630520000, "open": 84.64, "high": 84.69, "low": 84.64, "close": 84.68, "volume": 1915.471, "quote_volume": 162179.95687, "trades": 285, "taker_buy_quote": 141358.01249}, {"ts": 1775630580000, "open": 84.68, "high": 84.68, "low": 84.62, "close": 84.64, "volume": 710.44, "quote_volume": 60138.3067, "trades": 327, "taker_buy_quote": 35134.36653}, {"ts": 1775630640000, "open": 84.64, "high": 84.69, "low": 84.63, "close": 84.67, "volume": 975.685, "quote_volume": 82606.10343, "trades": 200, "taker_buy_quote": 36430.67908}, {"ts": 1775630700000, "open": 84.67, "high": 84.68, "low": 84.63, "close": 84.67, "volume": 488.822, "quote_volume": 41383.04376, "trades": 343, "taker_buy_quote": 12095.14461}, {"ts": 1775630760000, "open": 84.67, "high": 84.68, "low": 84.65, "close": 84.68, "volume": 322.038, "quote_volume": 27265.9379, "trades": 121, "taker_buy_quote": 25427.77423}, {"ts": 1775630820000, "open": 84.68, "high": 84.68, "low": 84.65, "close": 84.66, "volume": 738.256, "quote_volume": 62497.98441, "trades": 164, "taker_buy_quote": 10844.53389}, {"ts": 1775630880000, "open": 84.65, "high": 84.71, "low": 84.64, "close": 84.71, "volume": 654.593, "quote_volume": 55425.50738, "trades": 296, "taker_buy_quote": 43899.17639}, {"ts": 1775630940000, "open": 84.71, "high": 84.71, "low": 84.63, "close": 84.64, "volume": 1926.888, "quote_volume": 163118.5222, "trades": 434, "taker_buy_quote": 18727.30515}, {"ts": 1775631000000, "open": 84.64, "high": 84.68, "low": 84.63, "close": 84.66, "volume": 986.682, "quote_volume": 83532.3295, "trades": 246, "taker_buy_quote": 58329.50251}, {"ts": 1775631060000, "open": 84.65, "high": 84.66, "low": 84.55, "close": 84.61, "volume": 503.621, "quote_volume": 42611.3936, "trades": 410, "taker_buy_quote": 9642.66329}, {"ts": 1775631120000, "open": 84.61, "high": 84.61, "low": 84.58, "close": 84.59, "volume": 761.707, "quote_volume": 64432.68721, "trades": 210, "taker_buy_quote": 30715.59839}, {"ts": 1775631180000, "open": 84.59, "high": 84.6, "low": 84.57, "close": 84.58, "volume": 598.347, "quote_volume": 50608.80827, "trades": 220, "taker_buy_quote": 20535.39431}, {"ts": 1775631240000, "open": 84.59, "high": 84.59, "low": 84.53, "close": 84.56, "volume": 2534.669, "quote_volume": 214297.81897, "trades": 474, "taker_buy_quote": 102196.48552}, {"ts": 1775631300000, "open": 84.56, "high": 84.56, "low": 84.5, "close": 84.5, "volume": 1146.244, "quote_volume": 96880.54195, "trades": 473, "taker_buy_quote": 38464.59779}, {"ts": 1775631360000, "open": 84.5, "high": 84.52, "low": 84.5, "close": 84.51, "volume": 226.916, "quote_volume": 19176.21581, "trades": 137, "taker_buy_quote": 6371.02458}, {"ts": 1775631420000, "open": 84.5, "high": 84.53, "low": 84.5, "close": 84.53, "volume": 526.697, "quote_volume": 44516.74462, "trades": 174, "taker_buy_quote": 34543.14286}, {"ts": 1775631480000, "open": 84.53, "high": 84.53, "low": 84.52, "close": 84.52, "volume": 284.047, "quote_volume": 24008.09431, "trades": 107, "taker_buy_quote": 3819.64711}, {"ts": 1775631540000, "open": 84.51, "high": 84.55, "low": 84.5, "close": 84.55, "volume": 1181.931, "quote_volume": 99905.06517, "trades": 342, "taker_buy_quote": 56013.87215}, {"ts": 1775631600000, "open": 84.55, "high": 84.55, "low": 84.5, "close": 84.54, "volume": 291.427, "quote_volume": 24633.81668, "trades": 316, "taker_buy_quote": 12424.32878}, {"ts": 1775631660000, "open": 84.53, "high": 84.53, "low": 84.5, "close": 84.52, "volume": 1590.435, "quote_volume": 134420.55295, "trades": 434, "taker_buy_quote": 118784.14255}, {"ts": 1775631720000, "open": 84.52, "high": 84.54, "low": 84.37, "close": 84.37, "volume": 4229.46, "quote_volume": 357131.99239, "trades": 910, "taker_buy_quote": 75406.94516}, {"ts": 1775631780000, "open": 84.38, "high": 84.4, "low": 84.29, "close": 84.29, "volume": 2429.633, "quote_volume": 204931.76178, "trades": 869, "taker_buy_quote": 75145.57075}, {"ts": 1775631840000, "open": 84.29, "high": 84.35, "low": 84.23, "close": 84.25, "volume": 4013.875, "quote_volume": 338328.37162, "trades": 861, "taker_buy_quote": 150087.79968}, {"ts": 1775631900000, "open": 84.25, "high": 84.31, "low": 84.21, "close": 84.25, "volume": 5062.7, "quote_volume": 426579.99864, "trades": 960, "taker_buy_quote": 131022.57589}, {"ts": 1775631960000, "open": 84.25, "high": 84.28, "low": 84.21, "close": 84.24, "volume": 1543.799, "quote_volume": 130067.66649, "trades": 433, "taker_buy_quote": 20791.19731}, {"ts": 1775632020000, "open": 84.24, "high": 84.28, "low": 84.23, "close": 84.25, "volume": 721.153, "quote_volume": 60757.58472, "trades": 396, "taker_buy_quote": 41152.55252}, {"ts": 1775632080000, "open": 84.26, "high": 84.37, "low": 84.26, "close": 84.36, "volume": 1114.777, "quote_volume": 93979.71357, "trades": 452, "taker_buy_quote": 31583.29577}, {"ts": 1775632140000, "open": 84.35, "high": 84.4, "low": 84.34, "close": 84.39, "volume": 616.427, "quote_volume": 52011.94519, "trades": 473, "taker_buy_quote": 25094.66426}, {"ts": 1775632200000, "open": 84.39, "high": 84.39, "low": 84.32, "close": 84.33, "volume": 1068.662, "quote_volume": 90130.62797, "trades": 505, "taker_buy_quote": 56657.31088}, {"ts": 1775632260000, "open": 84.33, "high": 84.38, "low": 84.32, "close": 84.38, "volume": 564.669, "quote_volume": 47632.04634, "trades": 442, "taker_buy_quote": 22274.12971}, {"ts": 1775632320000, "open": 84.37, "high": 84.39, "low": 84.35, "close": 84.39, "volume": 611.592, "quote_volume": 51605.89079, "trades": 328, "taker_buy_quote": 43865.17275}, {"ts": 1775632380000, "open": 84.38, "high": 84.41, "low": 84.38, "close": 84.4, "volume": 513.426, "quote_volume": 43330.24298, "trades": 221, "taker_buy_quote": 34259.74701}, {"ts": 1775632440000, "open": 84.41, "high": 84.49, "low": 84.41, "close": 84.45, "volume": 2126.984, "quote_volume": 179617.07446, "trades": 674, "taker_buy_quote": 113334.22121}, {"ts": 1775632500000, "open": 84.45, "high": 84.46, "low": 84.43, "close": 84.45, "volume": 1292.742, "quote_volume": 109171.25797, "trades": 427, "taker_buy_quote": 42494.12341}, {"ts": 1775632560000, "open": 84.45, "high": 84.45, "low": 84.4, "close": 84.41, "volume": 615.169, "quote_volume": 51931.27882, "trades": 374, "taker_buy_quote": 29133.78743}, {"ts": 1775632620000, "open": 84.41, "high": 84.45, "low": 84.4, "close": 84.41, "volume": 1284.632, "quote_volume": 108451.86027, "trades": 460, "taker_buy_quote": 54985.98364}, {"ts": 1775632680000, "open": 84.41, "high": 84.43, "low": 84.41, "close": 84.41, "volume": 1792.006, "quote_volume": 151270.20801, "trades": 545, "taker_buy_quote": 45112.90002}, {"ts": 1775632740000, "open": 84.41, "high": 84.47, "low": 84.38, "close": 84.47, "volume": 16466.998, "quote_volume": 1389837.66073, "trades": 4791, "taker_buy_quote": 349799.14236}, {"ts": 1775632800000, "open": 84.47, "high": 84.55, "low": 84.47, "close": 84.52, "volume": 4050.387, "quote_volume": 342310.12982, "trades": 998, "taker_buy_quote": 267062.89501}, {"ts": 1775632860000, "open": 84.52, "high": 84.54, "low": 84.5, "close": 84.52, "volume": 1903.116, "quote_volume": 160853.72302, "trades": 623, "taker_buy_quote": 95739.30978}, {"ts": 1775632920000, "open": 84.53, "high": 84.68, "low": 84.52, "close": 84.57, "volume": 7013.78, "quote_volume": 593263.59756, "trades": 2158, "taker_buy_quote": 434753.94775}, {"ts": 1775632980000, "open": 84.57, "high": 84.63, "low": 84.55, "close": 84.59, "volume": 1596.182, "quote_volume": 135023.51621, "trades": 787, "taker_buy_quote": 73294.63802}, {"ts": 1775633040000, "open": 84.59, "high": 84.71, "low": 84.59, "close": 84.61, "volume": 4525.713, "quote_volume": 383092.57486, "trades": 1086, "taker_buy_quote": 301883.17943}, {"ts": 1775633100000, "open": 84.61, "high": 84.63, "low": 84.56, "close": 84.62, "volume": 1776.171, "quote_volume": 150276.32472, "trades": 511, "taker_buy_quote": 85924.20431}, {"ts": 1775633160000, "open": 84.62, "high": 84.71, "low": 84.61, "close": 84.64, "volume": 3738.852, "quote_volume": 316519.4781, "trades": 1358, "taker_buy_quote": 181837.01869}, {"ts": 1775633220000, "open": 84.65, "high": 84.7, "low": 84.64, "close": 84.68, "volume": 975.887, "quote_volume": 82635.10013, "trades": 438, "taker_buy_quote": 59667.22007}, {"ts": 1775633280000, "open": 84.67, "high": 84.68, "low": 84.58, "close": 84.62, "volume": 2564.802, "quote_volume": 217048.07004, "trades": 851, "taker_buy_quote": 88956.45444}, {"ts": 1775633340000, "open": 84.61, "high": 84.62, "low": 84.57, "close": 84.57, "volume": 1431.941, "quote_volume": 121139.61988, "trades": 424, "taker_buy_quote": 24283.4033}, {"ts": 1775633400000, "open": 84.56, "high": 84.56, "low": 84.37, "close": 84.41, "volume": 1713.452, "quote_volume": 144710.06794, "trades": 838, "taker_buy_quote": 48971.48983}, {"ts": 1775633460000, "open": 84.4, "high": 84.41, "low": 84.35, "close": 84.35, "volume": 1056.267, "quote_volume": 89113.61156, "trades": 394, "taker_buy_quote": 42279.16972}, {"ts": 1775633520000, "open": 84.34, "high": 84.36, "low": 84.29, "close": 84.34, "volume": 1481.645, "quote_volume": 124925.26467, "trades": 502, "taker_buy_quote": 28497.54864}, {"ts": 1775633580000, "open": 84.35, "high": 84.37, "low": 84.31, "close": 84.31, "volume": 1903.375, "quote_volume": 160538.43789, "trades": 433, "taker_buy_quote": 46223.26807}, {"ts": 1775633640000, "open": 84.32, "high": 84.34, "low": 84.28, "close": 84.29, "volume": 928.581, "quote_volume": 78288.36881, "trades": 422, "taker_buy_quote": 32973.85267}, {"ts": 1775633700000, "open": 84.3, "high": 84.34, "low": 84.28, "close": 84.33, "volume": 4946.231, "quote_volume": 417030.23377, "trades": 638, "taker_buy_quote": 251877.26064}, {"ts": 1775633760000, "open": 84.32, "high": 84.32, "low": 84.28, "close": 84.31, "volume": 614.394, "quote_volume": 51794.19752, "trades": 355, "taker_buy_quote": 37138.44868}, {"ts": 1775633820000, "open": 84.31, "high": 84.37, "low": 84.31, "close": 84.33, "volume": 766.572, "quote_volume": 64655.88552, "trades": 420, "taker_buy_quote": 49548.55173}, {"ts": 1775633880000, "open": 84.32, "high": 84.37, "low": 84.31, "close": 84.34, "volume": 1306.271, "quote_volume": 110182.30804, "trades": 382, "taker_buy_quote": 48008.4251}, {"ts": 1775633940000, "open": 84.34, "high": 84.34, "low": 84.31, "close": 84.32, "volume": 405.721, "quote_volume": 34210.53282, "trades": 155, "taker_buy_quote": 29397.75574}, {"ts": 1775634000000, "open": 84.31, "high": 84.35, "low": 84.3, "close": 84.34, "volume": 1650.74, "quote_volume": 139188.13887, "trades": 596, "taker_buy_quote": 103882.56032}, {"ts": 1775634060000, "open": 84.34, "high": 84.37, "low": 84.33, "close": 84.37, "volume": 461.091, "quote_volume": 38891.25879, "trades": 288, "taker_buy_quote": 21445.12433}, {"ts": 1775634120000, "open": 84.37, "high": 84.39, "low": 84.33, "close": 84.34, "volume": 944.877, "quote_volume": 79704.9194, "trades": 370, "taker_buy_quote": 23888.61129}, {"ts": 1775634180000, "open": 84.34, "high": 84.34, "low": 84.31, "close": 84.33, "volume": 721.695, "quote_volume": 60857.0323, "trades": 307, "taker_buy_quote": 43437.49193}, {"ts": 1775634240000, "open": 84.33, "high": 84.36, "low": 84.33, "close": 84.36, "volume": 483.125, "quote_volume": 40746.63426, "trades": 142, "taker_buy_quote": 13425.59174}, {"ts": 1775634300000, "open": 84.36, "high": 84.37, "low": 84.34, "close": 84.34, "volume": 161.18, "quote_volume": 13596.16907, "trades": 179, "taker_buy_quote": 7117.62442}, {"ts": 1775634360000, "open": 84.34, "high": 84.38, "low": 84.3, "close": 84.37, "volume": 388.554, "quote_volume": 32777.66987, "trades": 338, "taker_buy_quote": 28568.80822}, {"ts": 1775634420000, "open": 84.37, "high": 84.39, "low": 84.33, "close": 84.37, "volume": 1741.06, "quote_volume": 146888.30833, "trades": 516, "taker_buy_quote": 97421.21118}, {"ts": 1775634480000, "open": 84.37, "high": 84.4, "low": 84.37, "close": 84.39, "volume": 783.76, "quote_volume": 66136.87519, "trades": 372, "taker_buy_quote": 33462.18716}, {"ts": 1775634540000, "open": 84.38, "high": 84.39, "low": 84.36, "close": 84.38, "volume": 584.907, "quote_volume": 49349.08331, "trades": 167, "taker_buy_quote": 10852.68344}, {"ts": 1775634600000, "open": 84.38, "high": 84.41, "low": 84.34, "close": 84.41, "volume": 785.948, "quote_volume": 66313.65871, "trades": 391, "taker_buy_quote": 45066.54119}, {"ts": 1775634660000, "open": 84.4, "high": 84.41, "low": 84.38, "close": 84.4, "volume": 997.402, "quote_volume": 84170.71087, "trades": 419, "taker_buy_quote": 32949.33734}, {"ts": 1775634720000, "open": 84.4, "high": 84.4, "low": 84.37, "close": 84.39, "volume": 678.942, "quote_volume": 57290.9142, "trades": 293, "taker_buy_quote": 35072.52536}, {"ts": 1775634780000, "open": 84.38, "high": 84.4, "low": 84.37, "close": 84.37, "volume": 718.683, "quote_volume": 60645.57628, "trades": 275, "taker_buy_quote": 28056.15645}, {"ts": 1775634840000, "open": 84.37, "high": 84.38, "low": 84.35, "close": 84.36, "volume": 343.144, "quote_volume": 28948.71341, "trades": 184, "taker_buy_quote": 14705.36482}, {"ts": 1775634900000, "open": 84.36, "high": 84.36, "low": 84.33, "close": 84.35, "volume": 1159.559, "quote_volume": 97809.08159, "trades": 353, "taker_buy_quote": 74572.65612}, {"ts": 1775634960000, "open": 84.35, "high": 84.35, "low": 84.31, "close": 84.31, "volume": 1285.956, "quote_volume": 108440.62324, "trades": 184, "taker_buy_quote": 26206.25396}, {"ts": 1775635020000, "open": 84.31, "high": 84.41, "low": 84.31, "close": 84.41, "volume": 4627.51, "quote_volume": 390389.46188, "trades": 478, "taker_buy_quote": 368195.54009}, {"ts": 1775635080000, "open": 84.41, "high": 84.43, "low": 84.41, "close": 84.43, "volume": 422.776, "quote_volume": 35690.3578, "trades": 273, "taker_buy_quote": 23235.42038}, {"ts": 1775635140000, "open": 84.43, "high": 84.51, "low": 84.42, "close": 84.5, "volume": 2246.319, "quote_volume": 189759.02034, "trades": 533, "taker_buy_quote": 138780.57212}, {"ts": 1775635200000, "open": 84.51, "high": 84.57, "low": 84.5, "close": 84.51, "volume": 4912.641, "quote_volume": 415244.338, "trades": 892, "taker_buy_quote": 198083.78853}, {"ts": 1775635260000, "open": 84.5, "high": 84.56, "low": 84.49, "close": 84.56, "volume": 1144.04, "quote_volume": 96721.58692, "trades": 556, "taker_buy_quote": 43716.22427}, {"ts": 1775635320000, "open": 84.56, "high": 84.57, "low": 84.46, "close": 84.5, "volume": 2200.751, "quote_volume": 186036.95396, "trades": 682, "taker_buy_quote": 107176.74572}, {"ts": 1775635380000, "open": 84.5, "high": 84.53, "low": 84.5, "close": 84.53, "volume": 483.502, "quote_volume": 40864.49409, "trades": 323, "taker_buy_quote": 23207.8061}, {"ts": 1775635440000, "open": 84.53, "high": 84.53, "low": 84.47, "close": 84.5, "volume": 1138.475, "quote_volume": 96196.15347, "trades": 354, "taker_buy_quote": 61242.60329}, {"ts": 1775635500000, "open": 84.5, "high": 84.56, "low": 84.5, "close": 84.56, "volume": 3269.995, "quote_volume": 276381.50152, "trades": 473, "taker_buy_quote": 229381.46339}, {"ts": 1775635560000, "open": 84.55, "high": 84.57, "low": 84.52, "close": 84.53, "volume": 1632.054, "quote_volume": 137997.27904, "trades": 405, "taker_buy_quote": 114692.14662}, {"ts": 1775635620000, "open": 84.53, "high": 84.53, "low": 84.5, "close": 84.51, "volume": 694.394, "quote_volume": 58692.27464, "trades": 292, "taker_buy_quote": 31580.57464}, {"ts": 1775635680000, "open": 84.5, "high": 84.52, "low": 84.49, "close": 84.5, "volume": 602.841, "quote_volume": 50942.34102, "trades": 260, "taker_buy_quote": 17723.79555}, {"ts": 1775635740000, "open": 84.5, "high": 84.52, "low": 84.48, "close": 84.52, "volume": 346.192, "quote_volume": 29251.97685, "trades": 160, "taker_buy_quote": 17212.14076}, {"ts": 1775635800000, "open": 84.51, "high": 84.51, "low": 84.46, "close": 84.46, "volume": 2516.804, "quote_volume": 212643.94782, "trades": 247, "taker_buy_quote": 154162.96809}, {"ts": 1775635860000, "open": 84.47, "high": 84.5, "low": 84.43, "close": 84.49, "volume": 3432.945, "quote_volume": 290002.25315, "trades": 463, "taker_buy_quote": 211867.94944}, {"ts": 1775635920000, "open": 84.49, "high": 84.53, "low": 84.46, "close": 84.52, "volume": 2918.02, "quote_volume": 246572.5611, "trades": 324, "taker_buy_quote": 236180.41025}, {"ts": 1775635980000, "open": 84.52, "high": 84.53, "low": 84.52, "close": 84.53, "volume": 312.937, "quote_volume": 26450.72601, "trades": 79, "taker_buy_quote": 10910.87881}, {"ts": 1775636040000, "open": 84.53, "high": 84.54, "low": 84.5, "close": 84.51, "volume": 1296.428, "quote_volume": 109581.06531, "trades": 278, "taker_buy_quote": 71286.54969}, {"ts": 1775636100000, "open": 84.51, "high": 84.51, "low": 84.49, "close": 84.5, "volume": 920.943, "quote_volume": 77821.25361, "trades": 246, "taker_buy_quote": 35779.0597}, {"ts": 1775636160000, "open": 84.5, "high": 84.51, "low": 84.46, "close": 84.51, "volume": 1145.066, "quote_volume": 96750.67411, "trades": 344, "taker_buy_quote": 52196.21421}, {"ts": 1775636220000, "open": 84.5, "high": 84.56, "low": 84.5, "close": 84.55, "volume": 2157.943, "quote_volume": 182429.62238, "trades": 419, "taker_buy_quote": 75182.25226}, {"ts": 1775636280000, "open": 84.55, "high": 84.6, "low": 84.54, "close": 84.59, "volume": 714.076, "quote_volume": 60393.92083, "trades": 302, "taker_buy_quote": 41228.6496}, {"ts": 1775636340000, "open": 84.59, "high": 84.64, "low": 84.58, "close": 84.63, "volume": 473.418, "quote_volume": 40057.79478, "trades": 283, "taker_buy_quote": 9344.64639}, {"ts": 1775636400000, "open": 84.63, "high": 84.64, "low": 84.6, "close": 84.62, "volume": 343.864, "quote_volume": 29096.98202, "trades": 238, "taker_buy_quote": 20736.31572}, {"ts": 1775636460000, "open": 84.62, "high": 84.63, "low": 84.58, "close": 84.58, "volume": 360.783, "quote_volume": 30522.28476, "trades": 213, "taker_buy_quote": 4904.75087}, {"ts": 1775636520000, "open": 84.58, "high": 84.58, "low": 84.54, "close": 84.58, "volume": 723.424, "quote_volume": 61177.10754, "trades": 268, "taker_buy_quote": 37428.76799}, {"ts": 1775636580000, "open": 84.57, "high": 84.58, "low": 84.53, "close": 84.57, "volume": 1034.791, "quote_volume": 87495.40034, "trades": 294, "taker_buy_quote": 45236.86428}, {"ts": 1775636640000, "open": 84.57, "high": 84.58, "low": 84.55, "close": 84.57, "volume": 593.816, "quote_volume": 50219.08511, "trades": 265, "taker_buy_quote": 41226.69633}, {"ts": 1775636700000, "open": 84.56, "high": 84.59, "low": 84.56, "close": 84.58, "volume": 404.513, "quote_volume": 34209.43733, "trades": 135, "taker_buy_quote": 14655.17646}, {"ts": 1775636760000, "open": 84.57, "high": 84.61, "low": 84.54, "close": 84.55, "volume": 1108.615, "quote_volume": 93765.69004, "trades": 374, "taker_buy_quote": 29624.5061}, {"ts": 1775636820000, "open": 84.54, "high": 84.55, "low": 84.51, "close": 84.55, "volume": 897.307, "quote_volume": 75843.28693, "trades": 353, "taker_buy_quote": 25164.04354}, {"ts": 1775636880000, "open": 84.56, "high": 84.6, "low": 84.56, "close": 84.57, "volume": 423.475, "quote_volume": 35817.27951, "trades": 277, "taker_buy_quote": 14087.4973}, {"ts": 1775636940000, "open": 84.58, "high": 84.58, "low": 84.57, "close": 84.57, "volume": 166.745, "quote_volume": 14102.88665, "trades": 79, "taker_buy_quote": 10673.996}, {"ts": 1775637000000, "open": 84.58, "high": 84.58, "low": 84.53, "close": 84.55, "volume": 479.068, "quote_volume": 40509.30763, "trades": 308, "taker_buy_quote": 13124.79578}, {"ts": 1775637060000, "open": 84.54, "high": 84.64, "low": 84.54, "close": 84.62, "volume": 612.222, "quote_volume": 51791.94467, "trades": 339, "taker_buy_quote": 40995.20736}, {"ts": 1775637120000, "open": 84.62, "high": 84.62, "low": 84.58, "close": 84.59, "volume": 181.534, "quote_volume": 15356.84026, "trades": 148, "taker_buy_quote": 2220.91045}, {"ts": 1775637180000, "open": 84.58, "high": 84.66, "low": 84.58, "close": 84.66, "volume": 305.363, "quote_volume": 25842.2434, "trades": 341, "taker_buy_quote": 16276.38207}, {"ts": 1775637240000, "open": 84.65, "high": 84.7, "low": 84.64, "close": 84.67, "volume": 3648.999, "quote_volume": 308972.58613, "trades": 590, "taker_buy_quote": 89272.1964}, {"ts": 1775637300000, "open": 84.67, "high": 84.7, "low": 84.64, "close": 84.7, "volume": 2683.85, "quote_volume": 227269.11288, "trades": 498, "taker_buy_quote": 103414.44569}, {"ts": 1775637360000, "open": 84.7, "high": 84.7, "low": 84.47, "close": 84.49, "volume": 4340.593, "quote_volume": 367118.37875, "trades": 984, "taker_buy_quote": 74535.3908}, {"ts": 1775637420000, "open": 84.48, "high": 84.59, "low": 84.48, "close": 84.57, "volume": 464.685, "quote_volume": 39282.68113, "trades": 379, "taker_buy_quote": 31068.49215}, {"ts": 1775637480000, "open": 84.56, "high": 84.61, "low": 84.53, "close": 84.61, "volume": 776.98, "quote_volume": 65718.77861, "trades": 513, "taker_buy_quote": 40738.34387}, {"ts": 1775637540000, "open": 84.6, "high": 84.63, "low": 84.59, "close": 84.61, "volume": 713.772, "quote_volume": 60392.40129, "trades": 283, "taker_buy_quote": 33375.9766}, {"ts": 1775637600000, "open": 84.6, "high": 84.63, "low": 84.56, "close": 84.58, "volume": 1490.439, "quote_volume": 126093.30914, "trades": 505, "taker_buy_quote": 50754.11806}, {"ts": 1775637660000, "open": 84.58, "high": 84.58, "low": 84.52, "close": 84.52, "volume": 755.743, "quote_volume": 63906.05141, "trades": 384, "taker_buy_quote": 15806.66541}, {"ts": 1775637720000, "open": 84.51, "high": 84.53, "low": 84.49, "close": 84.5, "volume": 2348.242, "quote_volume": 198457.74671, "trades": 394, "taker_buy_quote": 163559.90344}, {"ts": 1775637780000, "open": 84.49, "high": 84.5, "low": 84.43, "close": 84.44, "volume": 653.789, "quote_volume": 55214.31105, "trades": 422, "taker_buy_quote": 26062.17048}, {"ts": 1775637840000, "open": 84.45, "high": 84.58, "low": 84.45, "close": 84.58, "volume": 1263.748, "quote_volume": 106791.71267, "trades": 557, "taker_buy_quote": 79693.67237}, {"ts": 1775637900000, "open": 84.58, "high": 84.63, "low": 84.55, "close": 84.61, "volume": 675.262, "quote_volume": 57123.02426, "trades": 410, "taker_buy_quote": 42702.15134}, {"ts": 1775637960000, "open": 84.6, "high": 84.62, "low": 84.57, "close": 84.6, "volume": 1632.962, "quote_volume": 138144.54185, "trades": 362, "taker_buy_quote": 92523.53786}, {"ts": 1775638020000, "open": 84.6, "high": 84.64, "low": 84.58, "close": 84.64, "volume": 506.653, "quote_volume": 42864.68241, "trades": 219, "taker_buy_quote": 39759.12764}, {"ts": 1775638080000, "open": 84.64, "high": 84.64, "low": 84.58, "close": 84.6, "volume": 286.183, "quote_volume": 24212.12563, "trades": 273, "taker_buy_quote": 8066.9134}, {"ts": 1775638140000, "open": 84.6, "high": 84.69, "low": 84.6, "close": 84.65, "volume": 1364.87, "quote_volume": 115536.35676, "trades": 561, "taker_buy_quote": 69955.87048}, {"ts": 1775638200000, "open": 84.66, "high": 84.66, "low": 84.63, "close": 84.65, "volume": 1424.837, "quote_volume": 120611.16449, "trades": 294, "taker_buy_quote": 117065.3259}, {"ts": 1775638260000, "open": 84.65, "high": 84.7, "low": 84.65, "close": 84.66, "volume": 997.276, "quote_volume": 84449.9077, "trades": 458, "taker_buy_quote": 53315.68534}, {"ts": 1775638320000, "open": 84.65, "high": 84.65, "low": 84.59, "close": 84.64, "volume": 582.653, "quote_volume": 49311.12913, "trades": 396, "taker_buy_quote": 25228.48652}, {"ts": 1775638380000, "open": 84.64, "high": 84.64, "low": 84.6, "close": 84.61, "volume": 119.445, "quote_volume": 10108.9212, "trades": 132, "taker_buy_quote": 6035.23599}, {"ts": 1775638440000, "open": 84.61, "high": 84.64, "low": 84.61, "close": 84.63, "volume": 671.234, "quote_volume": 56808.16978, "trades": 226, "taker_buy_quote": 52490.53143}, {"ts": 1775638500000, "open": 84.64, "high": 84.7, "low": 84.63, "close": 84.66, "volume": 1207.817, "quote_volume": 102259.80444, "trades": 350, "taker_buy_quote": 74798.69477}, {"ts": 1775638560000, "open": 84.66, "high": 84.74, "low": 84.66, "close": 84.7, "volume": 3963.784, "quote_volume": 335729.10699, "trades": 708, "taker_buy_quote": 257824.06906}, {"ts": 1775638620000, "open": 84.7, "high": 84.84, "low": 84.69, "close": 84.8, "volume": 4705.256, "quote_volume": 398957.18061, "trades": 848, "taker_buy_quote": 292874.94914}, {"ts": 1775638680000, "open": 84.79, "high": 84.83, "low": 84.76, "close": 84.83, "volume": 1569.461, "quote_volume": 133052.72541, "trades": 555, "taker_buy_quote": 103836.9837}, {"ts": 1775638740000, "open": 84.84, "high": 84.88, "low": 84.83, "close": 84.86, "volume": 7107.76, "quote_volume": 603205.18537, "trades": 704, "taker_buy_quote": 161779.89534}, {"ts": 1775638800000, "open": 84.86, "high": 84.91, "low": 84.85, "close": 84.91, "volume": 2987.77, "quote_volume": 253622.20893, "trades": 784, "taker_buy_quote": 227535.81427}, {"ts": 1775638860000, "open": 84.91, "high": 84.96, "low": 84.86, "close": 84.94, "volume": 2815.933, "quote_volume": 239115.19231, "trades": 800, "taker_buy_quote": 194968.27786}, {"ts": 1775638920000, "open": 84.95, "high": 84.95, "low": 84.85, "close": 84.89, "volume": 1766.099, "quote_volume": 149931.4713, "trades": 600, "taker_buy_quote": 80722.17912}, {"ts": 1775638980000, "open": 84.89, "high": 84.91, "low": 84.84, "close": 84.85, "volume": 754.749, "quote_volume": 64071.242, "trades": 255, "taker_buy_quote": 35312.95552}, {"ts": 1775639040000, "open": 84.84, "high": 84.88, "low": 84.82, "close": 84.87, "volume": 416.428, "quote_volume": 35330.3288, "trades": 315, "taker_buy_quote": 18178.42166}, {"ts": 1775639100000, "open": 84.88, "high": 84.88, "low": 84.82, "close": 84.84, "volume": 403.014, "quote_volume": 34197.48775, "trades": 187, "taker_buy_quote": 13152.91467}, {"ts": 1775639160000, "open": 84.84, "high": 84.87, "low": 84.82, "close": 84.83, "volume": 1061.169, "quote_volume": 90033.85833, "trades": 607, "taker_buy_quote": 59190.85633}, {"ts": 1775639220000, "open": 84.84, "high": 84.85, "low": 84.76, "close": 84.78, "volume": 980.58, "quote_volume": 83149.84822, "trades": 346, "taker_buy_quote": 50413.76876}, {"ts": 1775639280000, "open": 84.79, "high": 84.83, "low": 84.78, "close": 84.8, "volume": 1517.98, "quote_volume": 128744.19677, "trades": 285, "taker_buy_quote": 122106.84433}, {"ts": 1775639340000, "open": 84.79, "high": 84.8, "low": 84.74, "close": 84.74, "volume": 2126.273, "quote_volume": 180243.08285, "trades": 489, "taker_buy_quote": 49505.33509}, {"ts": 1775639400000, "open": 84.75, "high": 84.78, "low": 84.74, "close": 84.77, "volume": 778.321, "quote_volume": 65969.38518, "trades": 211, "taker_buy_quote": 57501.18372}, {"ts": 1775639460000, "open": 84.78, "high": 84.86, "low": 84.77, "close": 84.84, "volume": 1628.224, "quote_volume": 138114.43236, "trades": 478, "taker_buy_quote": 120388.67321}, {"ts": 1775639520000, "open": 84.85, "high": 84.96, "low": 84.85, "close": 84.89, "volume": 4065.231, "quote_volume": 345205.95984, "trades": 1354, "taker_buy_quote": 180920.47514}, {"ts": 1775639580000, "open": 84.88, "high": 84.98, "low": 84.88, "close": 84.9, "volume": 3517.663, "quote_volume": 298772.40471, "trades": 1079, "taker_buy_quote": 218123.27789}, {"ts": 1775639640000, "open": 84.9, "high": 84.9, "low": 84.86, "close": 84.87, "volume": 1082.847, "quote_volume": 91911.30494, "trades": 397, "taker_buy_quote": 53050.94784}, {"ts": 1775639700000, "open": 84.86, "high": 84.86, "low": 84.78, "close": 84.8, "volume": 1412.395, "quote_volume": 119790.12959, "trades": 517, "taker_buy_quote": 12197.58388}, {"ts": 1775639760000, "open": 84.8, "high": 84.82, "low": 84.78, "close": 84.81, "volume": 274.917, "quote_volume": 23314.72621, "trades": 185, "taker_buy_quote": 11177.97597}, {"ts": 1775639820000, "open": 84.82, "high": 84.82, "low": 84.81, "close": 84.82, "volume": 329.391, "quote_volume": 27938.30053, "trades": 139, "taker_buy_quote": 22468.05462}, {"ts": 1775639880000, "open": 84.82, "high": 84.9, "low": 84.82, "close": 84.9, "volume": 415.383, "quote_volume": 35248.30977, "trades": 270, "taker_buy_quote": 24222.75704}, {"ts": 1775639940000, "open": 84.89, "high": 84.93, "low": 84.89, "close": 84.9, "volume": 1288.359, "quote_volume": 109394.42142, "trades": 373, "taker_buy_quote": 65663.77622}, {"ts": 1775640000000, "open": 84.9, "high": 84.9, "low": 84.85, "close": 84.89, "volume": 917.156, "quote_volume": 77849.35025, "trades": 379, "taker_buy_quote": 18826.98399}, {"ts": 1775640060000, "open": 84.89, "high": 84.89, "low": 84.82, "close": 84.84, "volume": 691.854, "quote_volume": 58714.47286, "trades": 349, "taker_buy_quote": 13618.17292}, {"ts": 1775640120000, "open": 84.84, "high": 84.84, "low": 84.81, "close": 84.81, "volume": 245.393, "quote_volume": 20813.20188, "trades": 136, "taker_buy_quote": 4591.9478}, {"ts": 1775640180000, "open": 84.82, "high": 84.83, "low": 84.74, "close": 84.76, "volume": 1788.97, "quote_volume": 151711.13018, "trades": 392, "taker_buy_quote": 16124.21897}, {"ts": 1775640240000, "open": 84.77, "high": 84.79, "low": 84.77, "close": 84.78, "volume": 176.474, "quote_volume": 14961.73711, "trades": 121, "taker_buy_quote": 4334.86986}, {"ts": 1775640300000, "open": 84.77, "high": 84.78, "low": 84.73, "close": 84.73, "volume": 1267.588, "quote_volume": 107420.27442, "trades": 341, "taker_buy_quote": 23625.70031}, {"ts": 1775640360000, "open": 84.73, "high": 84.73, "low": 84.63, "close": 84.64, "volume": 3981.008, "quote_volume": 337038.90688, "trades": 562, "taker_buy_quote": 148450.40774}, {"ts": 1775640420000, "open": 84.65, "high": 84.68, "low": 84.64, "close": 84.68, "volume": 566.587, "quote_volume": 47972.12271, "trades": 128, "taker_buy_quote": 41833.64484}, {"ts": 1775640480000, "open": 84.68, "high": 84.69, "low": 84.65, "close": 84.67, "volume": 611.33, "quote_volume": 51762.02111, "trades": 317, "taker_buy_quote": 16485.12617}, {"ts": 1775640540000, "open": 84.67, "high": 84.67, "low": 84.64, "close": 84.66, "volume": 942.744, "quote_volume": 79810.59446, "trades": 231, "taker_buy_quote": 15142.83321}, {"ts": 1775640600000, "open": 84.65, "high": 84.69, "low": 84.65, "close": 84.69, "volume": 513.01, "quote_volume": 43436.97476, "trades": 136, "taker_buy_quote": 39523.58406}, {"ts": 1775640660000, "open": 84.69, "high": 84.76, "low": 84.69, "close": 84.73, "volume": 700.331, "quote_volume": 59334.63235, "trades": 323, "taker_buy_quote": 44139.86934}, {"ts": 1775640720000, "open": 84.73, "high": 84.73, "low": 84.7, "close": 84.72, "volume": 255.569, "quote_volume": 21649.50284, "trades": 147, "taker_buy_quote": 3049.98628}, {"ts": 1775640780000, "open": 84.72, "high": 84.77, "low": 84.72, "close": 84.75, "volume": 122.901, "quote_volume": 10416.37914, "trades": 159, "taker_buy_quote": 6449.8908}, {"ts": 1775640840000, "open": 84.75, "high": 84.77, "low": 84.73, "close": 84.75, "volume": 492.007, "quote_volume": 41699.08113, "trades": 200, "taker_buy_quote": 3483.97234}, {"ts": 1775640900000, "open": 84.76, "high": 84.78, "low": 84.68, "close": 84.73, "volume": 640.079, "quote_volume": 54231.72234, "trades": 475, "taker_buy_quote": 19789.02479}, {"ts": 1775640960000, "open": 84.73, "high": 84.73, "low": 84.71, "close": 84.72, "volume": 224.343, "quote_volume": 19004.95294, "trades": 120, "taker_buy_quote": 3626.20007}, {"ts": 1775641020000, "open": 84.71, "high": 84.73, "low": 84.68, "close": 84.7, "volume": 992.587, "quote_volume": 84072.82448, "trades": 223, "taker_buy_quote": 48432.16448}, {"ts": 1775641080000, "open": 84.7, "high": 84.7, "low": 84.68, "close": 84.69, "volume": 151.65, "quote_volume": 12842.88516, "trades": 79, "taker_buy_quote": 7778.98227}, {"ts": 1775641140000, "open": 84.68, "high": 84.69, "low": 84.67, "close": 84.68, "volume": 534.299, "quote_volume": 45246.31905, "trades": 160, "taker_buy_quote": 31765.4403}, {"ts": 1775641200000, "open": 84.68, "high": 84.69, "low": 84.63, "close": 84.65, "volume": 664.649, "quote_volume": 56264.05051, "trades": 304, "taker_buy_quote": 14123.91434}, {"ts": 1775641260000, "open": 84.65, "high": 84.65, "low": 84.62, "close": 84.63, "volume": 253.913, "quote_volume": 21488.18495, "trades": 177, "taker_buy_quote": 4060.13471}, {"ts": 1775641320000, "open": 84.64, "high": 84.64, "low": 84.62, "close": 84.63, "volume": 1886.235, "quote_volume": 159629.37106, "trades": 185, "taker_buy_quote": 22086.5372}, {"ts": 1775641380000, "open": 84.63, "high": 84.63, "low": 84.57, "close": 84.59, "volume": 1441.771, "quote_volume": 121973.8242, "trades": 365, "taker_buy_quote": 47728.66027}, {"ts": 1775641440000, "open": 84.58, "high": 84.59, "low": 84.54, "close": 84.54, "volume": 687.808, "quote_volume": 58165.15881, "trades": 283, "taker_buy_quote": 5119.23716}, {"ts": 1775641500000, "open": 84.55, "high": 84.58, "low": 84.54, "close": 84.55, "volume": 161.235, "quote_volume": 13634.92634, "trades": 214, "taker_buy_quote": 8631.94523}, {"ts": 1775641560000, "open": 84.55, "high": 84.58, "low": 84.53, "close": 84.58, "volume": 904.189, "quote_volume": 76446.43266, "trades": 261, "taker_buy_quote": 51048.90578}, {"ts": 1775641620000, "open": 84.57, "high": 84.62, "low": 84.57, "close": 84.6, "volume": 1053.391, "quote_volume": 89121.12585, "trades": 329, "taker_buy_quote": 17606.76525}, {"ts": 1775641680000, "open": 84.6, "high": 84.63, "low": 84.59, "close": 84.62, "volume": 540.161, "quote_volume": 45700.59047, "trades": 156, "taker_buy_quote": 28382.03795}, {"ts": 1775641740000, "open": 84.62, "high": 84.65, "low": 84.62, "close": 84.63, "volume": 1660.878, "quote_volume": 140563.15528, "trades": 160, "taker_buy_quote": 112665.72981}, {"ts": 1775641800000, "open": 84.64, "high": 84.7, "low": 84.64, "close": 84.68, "volume": 1557.358, "quote_volume": 131869.0407, "trades": 467, "taker_buy_quote": 18849.43098}, {"ts": 1775641860000, "open": 84.67, "high": 84.7, "low": 84.62, "close": 84.62, "volume": 1128.328, "quote_volume": 95532.99566, "trades": 251, "taker_buy_quote": 7019.20175}, {"ts": 1775641920000, "open": 84.63, "high": 84.7, "low": 84.63, "close": 84.69, "volume": 644.592, "quote_volume": 54579.17973, "trades": 313, "taker_buy_quote": 45640.54079}, {"ts": 1775641980000, "open": 84.7, "high": 84.71, "low": 84.68, "close": 84.69, "volume": 125.308, "quote_volume": 10613.16771, "trades": 181, "taker_buy_quote": 6329.51926}, {"ts": 1775642040000, "open": 84.7, "high": 84.7, "low": 84.67, "close": 84.68, "volume": 395.991, "quote_volume": 33533.86816, "trades": 182, "taker_buy_quote": 23770.52766}, {"ts": 1775642100000, "open": 84.67, "high": 84.68, "low": 84.67, "close": 84.67, "volume": 204.673, "quote_volume": 17331.22483, "trades": 58, "taker_buy_quote": 13226.33856}, {"ts": 1775642160000, "open": 84.68, "high": 84.7, "low": 84.67, "close": 84.69, "volume": 678.575, "quote_volume": 57465.83286, "trades": 175, "taker_buy_quote": 30296.69296}, {"ts": 1775642220000, "open": 84.68, "high": 84.69, "low": 84.68, "close": 84.68, "volume": 83.927, "quote_volume": 7107.46486, "trades": 57, "taker_buy_quote": 4458.9285}, {"ts": 1775642280000, "open": 84.68, "high": 84.68, "low": 84.65, "close": 84.68, "volume": 1063.775, "quote_volume": 90062.01272, "trades": 216, "taker_buy_quote": 46615.19924}, {"ts": 1775642340000, "open": 84.68, "high": 84.68, "low": 84.66, "close": 84.66, "volume": 380.086, "quote_volume": 32182.37284, "trades": 80, "taker_buy_quote": 18327.24293}, {"ts": 1775642400000, "open": 84.66, "high": 84.69, "low": 84.66, "close": 84.69, "volume": 1349.114, "quote_volume": 114243.50526, "trades": 162, "taker_buy_quote": 16962.89676}, {"ts": 1775642460000, "open": 84.69, "high": 84.73, "low": 84.68, "close": 84.73, "volume": 421.197, "quote_volume": 35673.61394, "trades": 181, "taker_buy_quote": 32040.5993}, {"ts": 1775642520000, "open": 84.74, "high": 84.78, "low": 84.69, "close": 84.69, "volume": 1810.051, "quote_volume": 153377.28944, "trades": 460, "taker_buy_quote": 37971.16707}, {"ts": 1775642580000, "open": 84.7, "high": 84.7, "low": 84.66, "close": 84.68, "volume": 1267.116, "quote_volume": 107297.48598, "trades": 292, "taker_buy_quote": 66974.07586}, {"ts": 1775642640000, "open": 84.67, "high": 84.68, "low": 84.63, "close": 84.63, "volume": 5019.442, "quote_volume": 424946.26678, "trades": 404, "taker_buy_quote": 29959.61757}, {"ts": 1775642700000, "open": 84.63, "high": 84.68, "low": 84.57, "close": 84.68, "volume": 2109.815, "quote_volume": 178492.93322, "trades": 567, "taker_buy_quote": 33712.02526}, {"ts": 1775642760000, "open": 84.68, "high": 84.72, "low": 84.67, "close": 84.71, "volume": 1348.804, "quote_volume": 114249.65452, "trades": 434, "taker_buy_quote": 33759.23547}, {"ts": 1775642820000, "open": 84.71, "high": 84.76, "low": 84.71, "close": 84.75, "volume": 3689.776, "quote_volume": 312631.82283, "trades": 356, "taker_buy_quote": 179798.55199}, {"ts": 1775642880000, "open": 84.76, "high": 84.76, "low": 84.71, "close": 84.75, "volume": 406.189, "quote_volume": 34423.31397, "trades": 203, "taker_buy_quote": 10057.96581}, {"ts": 1775642940000, "open": 84.76, "high": 84.76, "low": 84.64, "close": 84.64, "volume": 1142.613, "quote_volume": 96793.52413, "trades": 352, "taker_buy_quote": 3838.13805}, {"ts": 1775643000000, "open": 84.63, "high": 84.63, "low": 84.58, "close": 84.59, "volume": 473.083, "quote_volume": 40023.67406, "trades": 266, "taker_buy_quote": 5473.92494}, {"ts": 1775643060000, "open": 84.59, "high": 84.59, "low": 84.49, "close": 84.52, "volume": 3159.915, "quote_volume": 267114.47663, "trades": 824, "taker_buy_quote": 125556.78416}, {"ts": 1775643120000, "open": 84.53, "high": 84.56, "low": 84.52, "close": 84.56, "volume": 1953.285, "quote_volume": 165129.53344, "trades": 399, "taker_buy_quote": 103339.38025}, {"ts": 1775643180000, "open": 84.56, "high": 84.61, "low": 84.56, "close": 84.59, "volume": 655.879, "quote_volume": 55485.36369, "trades": 241, "taker_buy_quote": 37991.43449}, {"ts": 1775643240000, "open": 84.58, "high": 84.6, "low": 84.57, "close": 84.59, "volume": 1565.839, "quote_volume": 132449.43723, "trades": 213, "taker_buy_quote": 101108.43534}, {"ts": 1775643300000, "open": 84.58, "high": 84.62, "low": 84.56, "close": 84.56, "volume": 1820.748, "quote_volume": 154012.67941, "trades": 529, "taker_buy_quote": 88631.62814}, {"ts": 1775643360000, "open": 84.56, "high": 84.58, "low": 84.55, "close": 84.57, "volume": 266.605, "quote_volume": 22545.20976, "trades": 152, "taker_buy_quote": 19968.24517}, {"ts": 1775643420000, "open": 84.58, "high": 84.59, "low": 84.56, "close": 84.58, "volume": 503.955, "quote_volume": 42626.15759, "trades": 255, "taker_buy_quote": 35533.18548}, {"ts": 1775643480000, "open": 84.58, "high": 84.66, "low": 84.57, "close": 84.64, "volume": 3579.317, "quote_volume": 302919.54158, "trades": 641, "taker_buy_quote": 133579.33308}, {"ts": 1775643540000, "open": 84.63, "high": 84.66, "low": 84.62, "close": 84.66, "volume": 547.649, "quote_volume": 46353.48835, "trades": 229, "taker_buy_quote": 33309.16551}, {"ts": 1775643600000, "open": 84.66, "high": 84.66, "low": 84.6, "close": 84.62, "volume": 399.445, "quote_volume": 33803.32592, "trades": 298, "taker_buy_quote": 21347.31239}, {"ts": 1775643660000, "open": 84.62, "high": 84.67, "low": 84.61, "close": 84.66, "volume": 942.614, "quote_volume": 79776.78696, "trades": 300, "taker_buy_quote": 72888.48277}, {"ts": 1775643720000, "open": 84.67, "high": 84.7, "low": 84.67, "close": 84.7, "volume": 347.754, "quote_volume": 29450.5374, "trades": 190, "taker_buy_quote": 21101.43364}, {"ts": 1775643780000, "open": 84.7, "high": 84.73, "low": 84.7, "close": 84.71, "volume": 454.596, "quote_volume": 38513.28389, "trades": 150, "taker_buy_quote": 11888.78362}, {"ts": 1775643840000, "open": 84.71, "high": 84.72, "low": 84.69, "close": 84.71, "volume": 1044.18, "quote_volume": 88446.97386, "trades": 182, "taker_buy_quote": 71790.57465}, {"ts": 1775643900000, "open": 84.72, "high": 84.8, "low": 84.72, "close": 84.76, "volume": 780.428, "quote_volume": 66151.51035, "trades": 453, "taker_buy_quote": 53198.43615}, {"ts": 1775643960000, "open": 84.76, "high": 84.77, "low": 84.71, "close": 84.77, "volume": 1256.857, "quote_volume": 106507.50844, "trades": 321, "taker_buy_quote": 70197.56516}, {"ts": 1775644020000, "open": 84.77, "high": 84.77, "low": 84.7, "close": 84.7, "volume": 404.658, "quote_volume": 34282.98375, "trades": 216, "taker_buy_quote": 4339.07431}, {"ts": 1775644080000, "open": 84.71, "high": 84.73, "low": 84.7, "close": 84.73, "volume": 507.948, "quote_volume": 43024.82273, "trades": 127, "taker_buy_quote": 8308.22106}, {"ts": 1775644140000, "open": 84.73, "high": 84.73, "low": 84.72, "close": 84.73, "volume": 764.655, "quote_volume": 64782.81937, "trades": 77, "taker_buy_quote": 10572.35521}, {"ts": 1775644200000, "open": 84.72, "high": 84.74, "low": 84.71, "close": 84.72, "volume": 770.554, "quote_volume": 65282.45059, "trades": 186, "taker_buy_quote": 10584.58989}, {"ts": 1775644260000, "open": 84.72, "high": 84.74, "low": 84.65, "close": 84.65, "volume": 3443.463, "quote_volume": 291664.39823, "trades": 643, "taker_buy_quote": 107546.60452}, {"ts": 1775644320000, "open": 84.65, "high": 84.68, "low": 84.63, "close": 84.65, "volume": 2024.011, "quote_volume": 171355.1897, "trades": 391, "taker_buy_quote": 121420.35485}, {"ts": 1775644380000, "open": 84.66, "high": 84.66, "low": 84.54, "close": 84.54, "volume": 1304.644, "quote_volume": 110362.16647, "trades": 671, "taker_buy_quote": 53405.93396}, {"ts": 1775644440000, "open": 84.55, "high": 84.57, "low": 84.5, "close": 84.54, "volume": 2422.193, "quote_volume": 204777.95374, "trades": 792, "taker_buy_quote": 104454.7384}, {"ts": 1775644500000, "open": 84.53, "high": 84.58, "low": 84.5, "close": 84.55, "volume": 1355.878, "quote_volume": 114648.67873, "trades": 642, "taker_buy_quote": 24936.38003}, {"ts": 1775644560000, "open": 84.55, "high": 84.56, "low": 84.52, "close": 84.55, "volume": 4392.125, "quote_volume": 371309.48176, "trades": 450, "taker_buy_quote": 90266.89908}, {"ts": 1775644620000, "open": 84.54, "high": 84.58, "low": 84.54, "close": 84.55, "volume": 703.053, "quote_volume": 59446.43197, "trades": 283, "taker_buy_quote": 26284.42893}, {"ts": 1775644680000, "open": 84.55, "high": 84.57, "low": 84.54, "close": 84.56, "volume": 504.515, "quote_volume": 42660.07982, "trades": 195, "taker_buy_quote": 7302.31574}, {"ts": 1775644740000, "open": 84.56, "high": 84.58, "low": 84.55, "close": 84.58, "volume": 972.848, "quote_volume": 82263.27572, "trades": 254, "taker_buy_quote": 40862.86826}, {"ts": 1775644800000, "open": 84.57, "high": 84.58, "low": 84.52, "close": 84.55, "volume": 916.529, "quote_volume": 77488.91172, "trades": 426, "taker_buy_quote": 16580.21953}, {"ts": 1775644860000, "open": 84.55, "high": 84.58, "low": 84.54, "close": 84.57, "volume": 494.835, "quote_volume": 41839.47746, "trades": 176, "taker_buy_quote": 8528.53016}, {"ts": 1775644920000, "open": 84.56, "high": 84.58, "low": 84.56, "close": 84.57, "volume": 131.132, "quote_volume": 11090.03355, "trades": 122, "taker_buy_quote": 4601.40303}, {"ts": 1775644980000, "open": 84.58, "high": 84.62, "low": 84.57, "close": 84.61, "volume": 584.926, "quote_volume": 49483.07011, "trades": 202, "taker_buy_quote": 36602.33079}, {"ts": 1775645040000, "open": 84.61, "high": 84.62, "low": 84.6, "close": 84.61, "volume": 406.408, "quote_volume": 34386.12454, "trades": 112, "taker_buy_quote": 23682.28842}, {"ts": 1775645100000, "open": 84.61, "high": 84.63, "low": 84.6, "close": 84.6, "volume": 216.652, "quote_volume": 18332.36353, "trades": 112, "taker_buy_quote": 1858.63433}, {"ts": 1775645160000, "open": 84.6, "high": 84.63, "low": 84.6, "close": 84.62, "volume": 242.076, "quote_volume": 20483.74471, "trades": 99, "taker_buy_quote": 13408.46947}, {"ts": 1775645220000, "open": 84.63, "high": 84.65, "low": 84.62, "close": 84.65, "volume": 356.789, "quote_volume": 30194.32378, "trades": 170, "taker_buy_quote": 17547.05131}, {"ts": 1775645280000, "open": 84.64, "high": 84.66, "low": 84.59, "close": 84.62, "volume": 1155.604, "quote_volume": 97787.431, "trades": 329, "taker_buy_quote": 42493.24422}, {"ts": 1775645340000, "open": 84.63, "high": 84.65, "low": 84.62, "close": 84.65, "volume": 1074.373, "quote_volume": 90929.2142, "trades": 214, "taker_buy_quote": 44416.32746}, {"ts": 1775645400000, "open": 84.64, "high": 84.64, "low": 84.61, "close": 84.64, "volume": 1752.176, "quote_volume": 148277.48832, "trades": 287, "taker_buy_quote": 7436.51004}, {"ts": 1775645460000, "open": 84.63, "high": 84.68, "low": 84.63, "close": 84.66, "volume": 1311.752, "quote_volume": 111049.60648, "trades": 227, "taker_buy_quote": 83864.20301}, {"ts": 1775645520000, "open": 84.65, "high": 84.67, "low": 84.63, "close": 84.66, "volume": 218.614, "quote_volume": 18506.57756, "trades": 173, "taker_buy_quote": 13075.60904}, {"ts": 1775645580000, "open": 84.66, "high": 84.68, "low": 84.62, "close": 84.63, "volume": 677.043, "quote_volume": 57322.48134, "trades": 199, "taker_buy_quote": 33513.3761}, {"ts": 1775645640000, "open": 84.62, "high": 84.66, "low": 84.62, "close": 84.66, "volume": 434.412, "quote_volume": 36766.73402, "trades": 119, "taker_buy_quote": 34831.40919}, {"ts": 1775645700000, "open": 84.65, "high": 84.66, "low": 84.63, "close": 84.64, "volume": 633.702, "quote_volume": 53640.14513, "trades": 192, "taker_buy_quote": 42016.40408}, {"ts": 1775645760000, "open": 84.64, "high": 84.65, "low": 84.61, "close": 84.63, "volume": 919.23, "quote_volume": 77792.65357, "trades": 199, "taker_buy_quote": 54748.06398}, {"ts": 1775645820000, "open": 84.62, "high": 84.63, "low": 84.58, "close": 84.59, "volume": 347.705, "quote_volume": 29417.07447, "trades": 188, "taker_buy_quote": 8412.30667}, {"ts": 1775645880000, "open": 84.59, "high": 84.59, "low": 84.55, "close": 84.56, "volume": 71.42, "quote_volume": 6039.67274, "trades": 137, "taker_buy_quote": 2927.96524}, {"ts": 1775645940000, "open": 84.56, "high": 84.56, "low": 84.5, "close": 84.5, "volume": 389.413, "quote_volume": 32915.562, "trades": 210, "taker_buy_quote": 4694.5786}, {"ts": 1775646000000, "open": 84.5, "high": 84.5, "low": 84.43, "close": 84.49, "volume": 2805.181, "quote_volume": 236997.42384, "trades": 1018, "taker_buy_quote": 185904.25499}, {"ts": 1775646060000, "open": 84.49, "high": 84.5, "low": 84.43, "close": 84.5, "volume": 1186.447, "quote_volume": 100214.47634, "trades": 719, "taker_buy_quote": 80469.68229}, {"ts": 1775646120000, "open": 84.5, "high": 84.58, "low": 84.5, "close": 84.58, "volume": 1398.0, "quote_volume": 118192.8075, "trades": 715, "taker_buy_quote": 62754.84055}, {"ts": 1775646180000, "open": 84.58, "high": 84.61, "low": 84.56, "close": 84.59, "volume": 737.768, "quote_volume": 62401.86271, "trades": 518, "taker_buy_quote": 36703.53871}, {"ts": 1775646240000, "open": 84.58, "high": 84.61, "low": 84.57, "close": 84.59, "volume": 238.4, "quote_volume": 20166.85072, "trades": 387, "taker_buy_quote": 7429.51307}, {"ts": 1775646300000, "open": 84.6, "high": 84.67, "low": 84.59, "close": 84.64, "volume": 573.447, "quote_volume": 48534.08823, "trades": 424, "taker_buy_quote": 25559.41676}, {"ts": 1775646360000, "open": 84.64, "high": 84.64, "low": 84.59, "close": 84.6, "volume": 792.094, "quote_volume": 67023.7453, "trades": 285, "taker_buy_quote": 35476.71223}, {"ts": 1775646420000, "open": 84.6, "high": 84.62, "low": 84.59, "close": 84.59, "volume": 568.604, "quote_volume": 48105.10366, "trades": 239, "taker_buy_quote": 16490.89161}, {"ts": 1775646480000, "open": 84.6, "high": 84.63, "low": 84.59, "close": 84.63, "volume": 1076.771, "quote_volume": 91109.37928, "trades": 316, "taker_buy_quote": 79518.41079}, {"ts": 1775646540000, "open": 84.63, "high": 84.68, "low": 84.62, "close": 84.67, "volume": 555.438, "quote_volume": 47018.23876, "trades": 321, "taker_buy_quote": 40903.47234}, {"ts": 1775646600000, "open": 84.66, "high": 84.69, "low": 84.65, "close": 84.68, "volume": 1477.774, "quote_volume": 125129.20067, "trades": 345, "taker_buy_quote": 115228.63206}, {"ts": 1775646660000, "open": 84.68, "high": 84.69, "low": 84.64, "close": 84.64, "volume": 294.699, "quote_volume": 24952.2436, "trades": 236, "taker_buy_quote": 4974.37139}, {"ts": 1775646720000, "open": 84.65, "high": 84.66, "low": 84.64, "close": 84.66, "volume": 506.21, "quote_volume": 42851.50449, "trades": 139, "taker_buy_quote": 13091.61527}, {"ts": 1775646780000, "open": 84.66, "high": 84.72, "low": 84.65, "close": 84.71, "volume": 991.814, "quote_volume": 83968.66005, "trades": 302, "taker_buy_quote": 16991.48029}, {"ts": 1775646840000, "open": 84.72, "high": 84.72, "low": 84.67, "close": 84.68, "volume": 1001.852, "quote_volume": 84845.75307, "trades": 249, "taker_buy_quote": 11819.37676}, {"ts": 1775646900000, "open": 84.67, "high": 84.76, "low": 84.66, "close": 84.76, "volume": 1582.281, "quote_volume": 134062.77969, "trades": 375, "taker_buy_quote": 119614.89471}, {"ts": 1775646960000, "open": 84.75, "high": 84.83, "low": 84.75, "close": 84.81, "volume": 5062.816, "quote_volume": 429345.36128, "trades": 724, "taker_buy_quote": 260353.59718}, {"ts": 1775647020000, "open": 84.81, "high": 84.82, "low": 84.77, "close": 84.77, "volume": 1720.378, "quote_volume": 145880.12753, "trades": 299, "taker_buy_quote": 46462.76917}, {"ts": 1775647080000, "open": 84.77, "high": 84.77, "low": 84.69, "close": 84.72, "volume": 2205.515, "quote_volume": 186849.77624, "trades": 452, "taker_buy_quote": 80081.5436}, {"ts": 1775647140000, "open": 84.72, "high": 84.75, "low": 84.72, "close": 84.73, "volume": 231.483, "quote_volume": 19614.12038, "trades": 265, "taker_buy_quote": 7486.27462}, {"ts": 1775647200000, "open": 84.73, "high": 84.77, "low": 84.73, "close": 84.76, "volume": 229.638, "quote_volume": 19462.05578, "trades": 152, "taker_buy_quote": 9998.35274}, {"ts": 1775647260000, "open": 84.76, "high": 84.77, "low": 84.51, "close": 84.51, "volume": 8682.079, "quote_volume": 734698.3417, "trades": 1183, "taker_buy_quote": 51436.19011}, {"ts": 1775647320000, "open": 84.51, "high": 84.51, "low": 84.31, "close": 84.4, "volume": 6445.162, "quote_volume": 543951.4856, "trades": 1503, "taker_buy_quote": 191627.79962}, {"ts": 1775647380000, "open": 84.39, "high": 84.48, "low": 84.39, "close": 84.46, "volume": 612.439, "quote_volume": 51722.3291, "trades": 311, "taker_buy_quote": 22877.89384}, {"ts": 1775647440000, "open": 84.45, "high": 84.58, "low": 84.45, "close": 84.57, "volume": 1171.625, "quote_volume": 99037.29562, "trades": 588, "taker_buy_quote": 63759.17053}, {"ts": 1775647500000, "open": 84.58, "high": 84.69, "low": 84.49, "close": 84.62, "volume": 43868.242, "quote_volume": 3708096.54562, "trades": 1704, "taker_buy_quote": 2637469.22218}, {"ts": 1775647560000, "open": 84.62, "high": 84.64, "low": 84.59, "close": 84.64, "volume": 3635.912, "quote_volume": 307636.97719, "trades": 700, "taker_buy_quote": 202929.1815}, {"ts": 1775647620000, "open": 84.63, "high": 84.66, "low": 84.58, "close": 84.65, "volume": 1475.92, "quote_volume": 124896.5301, "trades": 544, "taker_buy_quote": 77554.97737}, {"ts": 1775647680000, "open": 84.65, "high": 84.66, "low": 84.62, "close": 84.63, "volume": 1064.108, "quote_volume": 90071.74297, "trades": 343, "taker_buy_quote": 9893.89272}, {"ts": 1775647740000, "open": 84.64, "high": 84.69, "low": 84.61, "close": 84.68, "volume": 3020.18, "quote_volume": 255688.95171, "trades": 661, "taker_buy_quote": 128842.20769}, {"ts": 1775647800000, "open": 84.67, "high": 84.67, "low": 84.56, "close": 84.59, "volume": 1201.092, "quote_volume": 101639.50451, "trades": 582, "taker_buy_quote": 31340.40696}, {"ts": 1775647860000, "open": 84.59, "high": 84.59, "low": 84.55, "close": 84.57, "volume": 151.148, "quote_volume": 12781.8407, "trades": 150, "taker_buy_quote": 5599.78648}, {"ts": 1775647920000, "open": 84.56, "high": 84.6, "low": 84.5, "close": 84.51, "volume": 1492.308, "quote_volume": 126185.22102, "trades": 589, "taker_buy_quote": 50342.53817}, {"ts": 1775647980000, "open": 84.5, "high": 84.53, "low": 84.49, "close": 84.52, "volume": 1416.341, "quote_volume": 119687.30762, "trades": 332, "taker_buy_quote": 85976.94905}, {"ts": 1775648040000, "open": 84.51, "high": 84.56, "low": 84.5, "close": 84.55, "volume": 594.664, "quote_volume": 50264.50694, "trades": 361, "taker_buy_quote": 40867.2195}, {"ts": 1775648100000, "open": 84.55, "high": 84.55, "low": 84.47, "close": 84.48, "volume": 1967.649, "quote_volume": 166278.36089, "trades": 365, "taker_buy_quote": 95440.18421}, {"ts": 1775648160000, "open": 84.49, "high": 84.5, "low": 84.23, "close": 84.23, "volume": 8394.821, "quote_volume": 708374.65794, "trades": 1259, "taker_buy_quote": 132130.7591}, {"ts": 1775648220000, "open": 84.23, "high": 84.25, "low": 84.11, "close": 84.21, "volume": 7751.206, "quote_volume": 652624.66345, "trades": 2197, "taker_buy_quote": 253754.84482}, {"ts": 1775648280000, "open": 84.22, "high": 84.26, "low": 84.19, "close": 84.21, "volume": 2735.617, "quote_volume": 230417.03894, "trades": 584, "taker_buy_quote": 147897.08645}, {"ts": 1775648340000, "open": 84.21, "high": 84.24, "low": 84.2, "close": 84.22, "volume": 2433.16, "quote_volume": 204924.6036, "trades": 453, "taker_buy_quote": 48947.83538}, {"ts": 1775648400000, "open": 84.22, "high": 84.27, "low": 84.22, "close": 84.27, "volume": 1138.294, "quote_volume": 95876.8061, "trades": 469, "taker_buy_quote": 58523.88732}, {"ts": 1775648460000, "open": 84.27, "high": 84.31, "low": 84.27, "close": 84.29, "volume": 1071.228, "quote_volume": 90295.73228, "trades": 544, "taker_buy_quote": 67332.47435}, {"ts": 1775648520000, "open": 84.28, "high": 84.29, "low": 84.24, "close": 84.26, "volume": 5034.147, "quote_volume": 424194.89428, "trades": 346, "taker_buy_quote": 171660.70063}, {"ts": 1775648580000, "open": 84.26, "high": 84.28, "low": 84.24, "close": 84.24, "volume": 537.633, "quote_volume": 45305.35021, "trades": 312, "taker_buy_quote": 31027.1815}, {"ts": 1775648640000, "open": 84.24, "high": 84.25, "low": 84.23, "close": 84.25, "volume": 1050.496, "quote_volume": 88493.45211, "trades": 125, "taker_buy_quote": 74840.52171}, {"ts": 1775648700000, "open": 84.24, "high": 84.32, "low": 84.24, "close": 84.3, "volume": 1501.172, "quote_volume": 126489.48146, "trades": 567, "taker_buy_quote": 65320.61339}, {"ts": 1775648760000, "open": 84.29, "high": 84.42, "low": 84.18, "close": 84.32, "volume": 12715.035, "quote_volume": 1072065.99204, "trades": 3074, "taker_buy_quote": 546955.03803}, {"ts": 1775648820000, "open": 84.31, "high": 84.37, "low": 84.28, "close": 84.34, "volume": 15387.546, "quote_volume": 1297523.00323, "trades": 2208, "taker_buy_quote": 685443.90957}, {"ts": 1775648880000, "open": 84.33, "high": 84.35, "low": 84.26, "close": 84.33, "volume": 7516.051, "quote_volume": 633651.79839, "trades": 1453, "taker_buy_quote": 319944.1333}, {"ts": 1775648940000, "open": 84.33, "high": 84.36, "low": 84.32, "close": 84.36, "volume": 486.28, "quote_volume": 41013.19779, "trades": 246, "taker_buy_quote": 38498.0129}, {"ts": 1775649000000, "open": 84.35, "high": 84.42, "low": 84.35, "close": 84.41, "volume": 1088.829, "quote_volume": 91884.38421, "trades": 390, "taker_buy_quote": 26019.57447}, {"ts": 1775649060000, "open": 84.41, "high": 84.51, "low": 84.41, "close": 84.5, "volume": 540.591, "quote_volume": 45659.86375, "trades": 544, "taker_buy_quote": 38405.81626}, {"ts": 1775649120000, "open": 84.49, "high": 84.49, "low": 84.45, "close": 84.47, "volume": 481.284, "quote_volume": 40654.96927, "trades": 380, "taker_buy_quote": 23566.20376}, {"ts": 1775649180000, "open": 84.47, "high": 84.5, "low": 84.47, "close": 84.49, "volume": 830.354, "quote_volume": 70154.78158, "trades": 346, "taker_buy_quote": 43673.11044}, {"ts": 1775649240000, "open": 84.49, "high": 84.53, "low": 84.49, "close": 84.52, "volume": 614.887, "quote_volume": 51965.5147, "trades": 244, "taker_buy_quote": 34078.42172}, {"ts": 1775649300000, "open": 84.52, "high": 84.52, "low": 84.48, "close": 84.49, "volume": 331.202, "quote_volume": 27986.6875, "trades": 192, "taker_buy_quote": 11373.34217}, {"ts": 1775649360000, "open": 84.5, "high": 84.5, "low": 84.45, "close": 84.46, "volume": 300.682, "quote_volume": 25400.66737, "trades": 194, "taker_buy_quote": 5494.34675}, {"ts": 1775649420000, "open": 84.45, "high": 84.46, "low": 84.44, "close": 84.44, "volume": 293.515, "quote_volume": 24787.38282, "trades": 168, "taker_buy_quote": 6950.68013}, {"ts": 1775649480000, "open": 84.45, "high": 84.45, "low": 84.42, "close": 84.43, "volume": 906.525, "quote_volume": 76536.50899, "trades": 397, "taker_buy_quote": 45205.37128}, {"ts": 1775649540000, "open": 84.43, "high": 84.46, "low": 84.43, "close": 84.45, "volume": 922.93, "quote_volume": 77936.7133, "trades": 386, "taker_buy_quote": 68302.98142}, {"ts": 1775649600000, "open": 84.46, "high": 84.46, "low": 84.43, "close": 84.44, "volume": 376.532, "quote_volume": 31796.24783, "trades": 250, "taker_buy_quote": 17505.11663}, {"ts": 1775649660000, "open": 84.43, "high": 84.44, "low": 84.39, "close": 84.41, "volume": 819.764, "quote_volume": 69207.50569, "trades": 498, "taker_buy_quote": 22331.66857}, {"ts": 1775649720000, "open": 84.41, "high": 84.47, "low": 84.39, "close": 84.44, "volume": 3123.206, "quote_volume": 263732.78451, "trades": 556, "taker_buy_quote": 203845.64477}, {"ts": 1775649780000, "open": 84.44, "high": 84.46, "low": 84.43, "close": 84.45, "volume": 463.107, "quote_volume": 39106.62611, "trades": 224, "taker_buy_quote": 28885.54987}, {"ts": 1775649840000, "open": 84.46, "high": 84.47, "low": 84.43, "close": 84.45, "volume": 838.061, "quote_volume": 70777.13567, "trades": 287, "taker_buy_quote": 19337.16957}, {"ts": 1775649900000, "open": 84.44, "high": 84.45, "low": 84.42, "close": 84.43, "volume": 648.094, "quote_volume": 54721.78283, "trades": 129, "taker_buy_quote": 2526.94379}, {"ts": 1775649960000, "open": 84.42, "high": 84.44, "low": 84.41, "close": 84.43, "volume": 1143.093, "quote_volume": 96505.31079, "trades": 307, "taker_buy_quote": 36185.66093}, {"ts": 1775650020000, "open": 84.42, "high": 84.44, "low": 84.42, "close": 84.42, "volume": 511.756, "quote_volume": 43207.34692, "trades": 146, "taker_buy_quote": 3065.91934}, {"ts": 1775650080000, "open": 84.42, "high": 84.44, "low": 84.41, "close": 84.43, "volume": 1123.958, "quote_volume": 94892.30006, "trades": 312, "taker_buy_quote": 23718.36826}, {"ts": 1775650140000, "open": 84.44, "high": 84.47, "low": 84.43, "close": 84.43, "volume": 1640.416, "quote_volume": 138537.66366, "trades": 300, "taker_buy_quote": 69217.10394}, {"ts": 1775650200000, "open": 84.42, "high": 84.45, "low": 84.42, "close": 84.45, "volume": 365.765, "quote_volume": 30881.87263, "trades": 162, "taker_buy_quote": 13224.18713}, {"ts": 1775650260000, "open": 84.44, "high": 84.47, "low": 84.43, "close": 84.46, "volume": 1833.452, "quote_volume": 154828.53461, "trades": 551, "taker_buy_quote": 85420.64138}, {"ts": 1775650320000, "open": 84.47, "high": 84.54, "low": 84.44, "close": 84.51, "volume": 21279.966, "quote_volume": 1798141.1409, "trades": 879, "taker_buy_quote": 1688718.25919}, {"ts": 1775650380000, "open": 84.52, "high": 84.56, "low": 84.49, "close": 84.51, "volume": 1405.77, "quote_volume": 118825.30823, "trades": 503, "taker_buy_quote": 37176.63263}, {"ts": 1775650440000, "open": 84.52, "high": 84.57, "low": 84.51, "close": 84.57, "volume": 1490.025, "quote_volume": 125973.71553, "trades": 505, "taker_buy_quote": 90759.02874}, {"ts": 1775650500000, "open": 84.56, "high": 84.56, "low": 84.5, "close": 84.51, "volume": 1256.4, "quote_volume": 106208.71654, "trades": 504, "taker_buy_quote": 25707.6796}, {"ts": 1775650560000, "open": 84.51, "high": 84.52, "low": 84.47, "close": 84.48, "volume": 769.39, "quote_volume": 65009.12158, "trades": 273, "taker_buy_quote": 20853.79548}, {"ts": 1775650620000, "open": 84.47, "high": 84.51, "low": 84.45, "close": 84.5, "volume": 1975.005, "quote_volume": 166859.59012, "trades": 764, "taker_buy_quote": 94394.75511}, {"ts": 1775650680000, "open": 84.51, "high": 84.54, "low": 84.49, "close": 84.53, "volume": 560.131, "quote_volume": 47335.00591, "trades": 326, "taker_buy_quote": 23303.55864}, {"ts": 1775650740000, "open": 84.53, "high": 84.54, "low": 84.41, "close": 84.42, "volume": 2417.693, "quote_volume": 204249.02695, "trades": 948, "taker_buy_quote": 13517.78055}, {"ts": 1775650800000, "open": 84.43, "high": 84.45, "low": 84.28, "close": 84.3, "volume": 4443.123, "quote_volume": 374781.48751, "trades": 1436, "taker_buy_quote": 99866.82846}, {"ts": 1775650860000, "open": 84.31, "high": 84.38, "low": 84.09, "close": 84.23, "volume": 15058.645, "quote_volume": 1268423.9533, "trades": 3354, "taker_buy_quote": 325376.87878}, {"ts": 1775650920000, "open": 84.23, "high": 84.29, "low": 84.18, "close": 84.27, "volume": 2338.132, "quote_volume": 196928.28493, "trades": 1198, "taker_buy_quote": 87895.62163}, {"ts": 1775650980000, "open": 84.27, "high": 84.36, "low": 84.23, "close": 84.23, "volume": 3189.531, "quote_volume": 268848.55612, "trades": 998, "taker_buy_quote": 130717.10328}, {"ts": 1775651040000, "open": 84.24, "high": 84.34, "low": 84.24, "close": 84.24, "volume": 1677.997, "quote_volume": 141432.98264, "trades": 616, "taker_buy_quote": 45279.53611}, {"ts": 1775651100000, "open": 84.24, "high": 84.3, "low": 84.23, "close": 84.27, "volume": 2238.746, "quote_volume": 188637.15349, "trades": 486, "taker_buy_quote": 60242.47096}, {"ts": 1775651160000, "open": 84.27, "high": 84.33, "low": 84.27, "close": 84.29, "volume": 1048.286, "quote_volume": 88371.00524, "trades": 619, "taker_buy_quote": 63931.68573}, {"ts": 1775651220000, "open": 84.3, "high": 84.35, "low": 84.29, "close": 84.35, "volume": 734.322, "quote_volume": 61917.31586, "trades": 426, "taker_buy_quote": 55481.25549}, {"ts": 1775651280000, "open": 84.36, "high": 84.38, "low": 84.34, "close": 84.35, "volume": 692.855, "quote_volume": 58452.57913, "trades": 290, "taker_buy_quote": 10434.42229}, {"ts": 1775651340000, "open": 84.36, "high": 84.37, "low": 84.35, "close": 84.36, "volume": 377.272, "quote_volume": 31826.88414, "trades": 123, "taker_buy_quote": 13467.57249}, {"ts": 1775651400000, "open": 84.36, "high": 84.36, "low": 84.31, "close": 84.32, "volume": 1227.953, "quote_volume": 103567.31583, "trades": 487, "taker_buy_quote": 39479.49792}, {"ts": 1775651460000, "open": 84.32, "high": 84.37, "low": 84.29, "close": 84.36, "volume": 1861.828, "quote_volume": 157016.56084, "trades": 467, "taker_buy_quote": 66746.29679}, {"ts": 1775651520000, "open": 84.36, "high": 84.4, "low": 84.35, "close": 84.39, "volume": 1027.018, "quote_volume": 86658.4586, "trades": 386, "taker_buy_quote": 25277.30484}, {"ts": 1775651580000, "open": 84.39, "high": 84.49, "low": 84.39, "close": 84.48, "volume": 790.402, "quote_volume": 66750.30545, "trades": 408, "taker_buy_quote": 51638.75262}, {"ts": 1775651640000, "open": 84.47, "high": 84.53, "low": 84.46, "close": 84.5, "volume": 1062.211, "quote_volume": 89757.21427, "trades": 530, "taker_buy_quote": 41128.77723}, {"ts": 1775651700000, "open": 84.5, "high": 84.54, "low": 84.5, "close": 84.54, "volume": 1551.84, "quote_volume": 131175.95285, "trades": 405, "taker_buy_quote": 114962.47741}, {"ts": 1775651760000, "open": 84.53, "high": 84.56, "low": 84.52, "close": 84.53, "volume": 829.169, "quote_volume": 70098.93188, "trades": 273, "taker_buy_quote": 24688.90694}, {"ts": 1775651820000, "open": 84.53, "high": 84.63, "low": 84.53, "close": 84.62, "volume": 4384.245, "quote_volume": 370804.56504, "trades": 744, "taker_buy_quote": 345359.29511}, {"ts": 1775651880000, "open": 84.63, "high": 84.64, "low": 84.55, "close": 84.61, "volume": 1877.747, "quote_volume": 158851.88453, "trades": 531, "taker_buy_quote": 56662.84115}, {"ts": 1775651940000, "open": 84.62, "high": 84.66, "low": 84.62, "close": 84.64, "volume": 1627.822, "quote_volume": 137774.43327, "trades": 337, "taker_buy_quote": 60973.6831}, {"ts": 1775652000000, "open": 84.64, "high": 84.64, "low": 84.57, "close": 84.57, "volume": 1155.38, "quote_volume": 97747.56979, "trades": 299, "taker_buy_quote": 23233.7698}, {"ts": 1775652060000, "open": 84.57, "high": 84.59, "low": 84.54, "close": 84.54, "volume": 2020.926, "quote_volume": 170893.79981, "trades": 313, "taker_buy_quote": 36988.92181}, {"ts": 1775652120000, "open": 84.55, "high": 84.6, "low": 84.54, "close": 84.59, "volume": 606.868, "quote_volume": 51322.95011, "trades": 286, "taker_buy_quote": 25924.69706}, {"ts": 1775652180000, "open": 84.58, "high": 84.59, "low": 84.54, "close": 84.57, "volume": 867.825, "quote_volume": 73381.99884, "trades": 378, "taker_buy_quote": 50606.39189}, {"ts": 1775652240000, "open": 84.58, "high": 84.63, "low": 84.57, "close": 84.62, "volume": 870.556, "quote_volume": 73642.95584, "trades": 418, "taker_buy_quote": 47593.88952}, {"ts": 1775652300000, "open": 84.63, "high": 84.63, "low": 84.56, "close": 84.56, "volume": 1001.272, "quote_volume": 84710.84496, "trades": 506, "taker_buy_quote": 11153.9459}, {"ts": 1775652360000, "open": 84.57, "high": 84.59, "low": 84.52, "close": 84.58, "volume": 3217.448, "quote_volume": 272034.6433, "trades": 771, "taker_buy_quote": 44385.81617}, {"ts": 1775652420000, "open": 84.57, "high": 84.67, "low": 84.54, "close": 84.56, "volume": 1591.33, "quote_volume": 134657.33398, "trades": 808, "taker_buy_quote": 72132.11528}, {"ts": 1775652480000, "open": 84.56, "high": 84.63, "low": 84.52, "close": 84.6, "volume": 7034.013, "quote_volume": 595143.17628, "trades": 680, "taker_buy_quote": 521019.40118}, {"ts": 1775652540000, "open": 84.6, "high": 84.62, "low": 84.57, "close": 84.61, "volume": 1497.39, "quote_volume": 126678.27251, "trades": 317, "taker_buy_quote": 9477.33416}, {"ts": 1775652600000, "open": 84.62, "high": 84.66, "low": 84.61, "close": 84.64, "volume": 1628.657, "quote_volume": 137832.9201, "trades": 520, "taker_buy_quote": 127513.98344}, {"ts": 1775652660000, "open": 84.65, "high": 84.67, "low": 84.63, "close": 84.65, "volume": 835.284, "quote_volume": 70708.97546, "trades": 297, "taker_buy_quote": 13269.10484}, {"ts": 1775652720000, "open": 84.65, "high": 84.66, "low": 84.61, "close": 84.64, "volume": 1197.564, "quote_volume": 101353.31107, "trades": 325, "taker_buy_quote": 55977.32737}, {"ts": 1775652780000, "open": 84.63, "high": 84.65, "low": 84.58, "close": 84.58, "volume": 760.695, "quote_volume": 64372.59724, "trades": 381, "taker_buy_quote": 21306.28058}, {"ts": 1775652840000, "open": 84.58, "high": 84.58, "low": 84.54, "close": 84.54, "volume": 447.493, "quote_volume": 37842.60187, "trades": 241, "taker_buy_quote": 12944.42854}, {"ts": 1775652900000, "open": 84.54, "high": 84.61, "low": 84.53, "close": 84.55, "volume": 3385.782, "quote_volume": 286335.17968, "trades": 597, "taker_buy_quote": 232335.07832}, {"ts": 1775652960000, "open": 84.55, "high": 84.62, "low": 84.55, "close": 84.62, "volume": 2033.31, "quote_volume": 172005.93769, "trades": 556, "taker_buy_quote": 158153.61069}, {"ts": 1775653020000, "open": 84.62, "high": 84.65, "low": 84.55, "close": 84.59, "volume": 6065.855, "quote_volume": 513137.0491, "trades": 1059, "taker_buy_quote": 244988.25695}, {"ts": 1775653080000, "open": 84.59, "high": 84.69, "low": 84.53, "close": 84.55, "volume": 2695.466, "quote_volume": 228053.15758, "trades": 781, "taker_buy_quote": 164414.34314}, {"ts": 1775653140000, "open": 84.55, "high": 84.57, "low": 84.5, "close": 84.54, "volume": 1756.468, "quote_volume": 148493.33404, "trades": 492, "taker_buy_quote": 46529.93362}, {"ts": 1775653200000, "open": 84.54, "high": 84.6, "low": 84.54, "close": 84.55, "volume": 3723.725, "quote_volume": 314894.40904, "trades": 707, "taker_buy_quote": 98529.50837}, {"ts": 1775653260000, "open": 84.54, "high": 84.6, "low": 84.48, "close": 84.57, "volume": 2177.205, "quote_volume": 184033.72694, "trades": 688, "taker_buy_quote": 28392.8542}, {"ts": 1775653320000, "open": 84.56, "high": 84.61, "low": 84.51, "close": 84.51, "volume": 4626.238, "quote_volume": 391177.78387, "trades": 961, "taker_buy_quote": 154848.08977}, {"ts": 1775653380000, "open": 84.51, "high": 84.55, "low": 84.45, "close": 84.48, "volume": 4886.821, "quote_volume": 412853.09527, "trades": 872, "taker_buy_quote": 266999.16519}, {"ts": 1775653440000, "open": 84.47, "high": 84.55, "low": 84.47, "close": 84.51, "volume": 2576.171, "quote_volume": 217702.78302, "trades": 720, "taker_buy_quote": 81238.01949}, {"ts": 1775653500000, "open": 84.51, "high": 84.53, "low": 84.45, "close": 84.48, "volume": 1598.659, "quote_volume": 135071.97298, "trades": 525, "taker_buy_quote": 33158.23072}, {"ts": 1775653560000, "open": 84.48, "high": 84.68, "low": 84.48, "close": 84.68, "volume": 3771.61, "quote_volume": 318982.6313, "trades": 1318, "taker_buy_quote": 142427.75903}, {"ts": 1775653620000, "open": 84.68, "high": 84.98, "low": 84.68, "close": 84.77, "volume": 16251.869, "quote_volume": 1378507.73611, "trades": 4443, "taker_buy_quote": 890699.26556}, {"ts": 1775653680000, "open": 84.76, "high": 84.82, "low": 84.58, "close": 84.79, "volume": 7227.112, "quote_volume": 612180.87304, "trades": 2483, "taker_buy_quote": 234238.08276}, {"ts": 1775653740000, "open": 84.79, "high": 84.82, "low": 84.71, "close": 84.81, "volume": 7299.485, "quote_volume": 618819.88612, "trades": 2059, "taker_buy_quote": 404443.08942}, {"ts": 1775653800000, "open": 84.81, "high": 84.81, "low": 84.51, "close": 84.51, "volume": 8981.392, "quote_volume": 760261.89854, "trades": 2027, "taker_buy_quote": 360534.79467}, {"ts": 1775653860000, "open": 84.52, "high": 84.52, "low": 84.39, "close": 84.41, "volume": 5386.026, "quote_volume": 454864.08485, "trades": 1074, "taker_buy_quote": 262196.44298}, {"ts": 1775653920000, "open": 84.41, "high": 84.6, "low": 84.41, "close": 84.54, "volume": 11805.599, "quote_volume": 997638.86827, "trades": 2261, "taker_buy_quote": 711178.74844}, {"ts": 1775653980000, "open": 84.54, "high": 84.69, "low": 84.51, "close": 84.57, "volume": 6495.003, "quote_volume": 549380.66047, "trades": 1459, "taker_buy_quote": 412134.83427}, {"ts": 1775654040000, "open": 84.57, "high": 84.61, "low": 84.52, "close": 84.58, "volume": 4326.395, "quote_volume": 365867.39992, "trades": 914, "taker_buy_quote": 169877.87889}, {"ts": 1775654100000, "open": 84.58, "high": 84.61, "low": 84.49, "close": 84.57, "volume": 2851.232, "quote_volume": 241030.01157, "trades": 1001, "taker_buy_quote": 57623.84404}, {"ts": 1775654160000, "open": 84.57, "high": 84.6, "low": 84.53, "close": 84.55, "volume": 3589.905, "quote_volume": 303595.03579, "trades": 798, "taker_buy_quote": 225818.21561}, {"ts": 1775654220000, "open": 84.54, "high": 84.72, "low": 84.52, "close": 84.72, "volume": 2375.554, "quote_volume": 200988.61528, "trades": 931, "taker_buy_quote": 158154.68669}, {"ts": 1775654280000, "open": 84.72, "high": 84.83, "low": 84.68, "close": 84.68, "volume": 6197.182, "quote_volume": 525338.19979, "trades": 2453, "taker_buy_quote": 290712.29981}, {"ts": 1775654340000, "open": 84.68, "high": 84.69, "low": 84.6, "close": 84.63, "volume": 2739.131, "quote_volume": 231884.77089, "trades": 1231, "taker_buy_quote": 162334.59384}, {"ts": 1775654400000, "open": 84.63, "high": 84.65, "low": 84.5, "close": 84.53, "volume": 3199.62, "quote_volume": 270578.23076, "trades": 1130, "taker_buy_quote": 114364.17496}, {"ts": 1775654460000, "open": 84.53, "high": 84.58, "low": 84.5, "close": 84.53, "volume": 3379.147, "quote_volume": 285667.72848, "trades": 874, "taker_buy_quote": 110017.44402}, {"ts": 1775654520000, "open": 84.53, "high": 84.62, "low": 84.53, "close": 84.62, "volume": 752.484, "quote_volume": 63654.5505, "trades": 361, "taker_buy_quote": 15758.00445}, {"ts": 1775654580000, "open": 84.62, "high": 84.66, "low": 84.6, "close": 84.63, "volume": 1763.073, "quote_volume": 149214.95629, "trades": 609, "taker_buy_quote": 107797.77071}, {"ts": 1775654640000, "open": 84.63, "high": 84.68, "low": 84.63, "close": 84.66, "volume": 1082.231, "quote_volume": 91615.32395, "trades": 649, "taker_buy_quote": 53305.34625}, {"ts": 1775654700000, "open": 84.67, "high": 84.73, "low": 84.66, "close": 84.69, "volume": 1978.758, "quote_volume": 167594.78347, "trades": 734, "taker_buy_quote": 113429.26172}, {"ts": 1775654760000, "open": 84.7, "high": 84.72, "low": 84.67, "close": 84.71, "volume": 791.767, "quote_volume": 67057.07069, "trades": 289, "taker_buy_quote": 38650.92852}, {"ts": 1775654820000, "open": 84.72, "high": 84.77, "low": 84.67, "close": 84.77, "volume": 1363.491, "quote_volume": 115483.93073, "trades": 540, "taker_buy_quote": 49143.37545}, {"ts": 1775654880000, "open": 84.76, "high": 84.79, "low": 84.69, "close": 84.69, "volume": 1629.535, "quote_volume": 138086.15043, "trades": 924, "taker_buy_quote": 27210.90481}, {"ts": 1775654940000, "open": 84.69, "high": 84.72, "low": 84.65, "close": 84.72, "volume": 4155.278, "quote_volume": 351863.43756, "trades": 677, "taker_buy_quote": 126877.7284}, {"ts": 1775655000000, "open": 84.72, "high": 84.94, "low": 84.6, "close": 84.69, "volume": 8379.2, "quote_volume": 710609.22645, "trades": 4146, "taker_buy_quote": 339080.86603}, {"ts": 1775655060000, "open": 84.7, "high": 84.75, "low": 84.6, "close": 84.62, "volume": 1423.085, "quote_volume": 120518.08993, "trades": 1995, "taker_buy_quote": 39831.11084}, {"ts": 1775655120000, "open": 84.61, "high": 84.65, "low": 84.47, "close": 84.49, "volume": 5307.102, "quote_volume": 448756.05556, "trades": 1914, "taker_buy_quote": 107781.63909}, {"ts": 1775655180000, "open": 84.49, "high": 84.58, "low": 84.34, "close": 84.56, "volume": 7719.043, "quote_volume": 652018.18654, "trades": 2697, "taker_buy_quote": 478536.24193}, {"ts": 1775655240000, "open": 84.56, "high": 84.64, "low": 84.51, "close": 84.51, "volume": 819.403, "quote_volume": 69301.68632, "trades": 1186, "taker_buy_quote": 30913.552}, {"ts": 1775655300000, "open": 84.5, "high": 84.53, "low": 84.37, "close": 84.4, "volume": 1413.554, "quote_volume": 119382.73674, "trades": 1247, "taker_buy_quote": 61216.71807}, {"ts": 1775655360000, "open": 84.41, "high": 84.45, "low": 84.36, "close": 84.41, "volume": 2246.397, "quote_volume": 189577.72427, "trades": 1714, "taker_buy_quote": 128412.87843}, {"ts": 1775655420000, "open": 84.41, "high": 84.43, "low": 84.3, "close": 84.35, "volume": 3590.71, "quote_volume": 302938.24492, "trades": 1153, "taker_buy_quote": 143853.18618}, {"ts": 1775655480000, "open": 84.35, "high": 84.35, "low": 84.17, "close": 84.23, "volume": 13045.506, "quote_volume": 1098667.64365, "trades": 2325, "taker_buy_quote": 453726.95555}, {"ts": 1775655540000, "open": 84.24, "high": 84.24, "low": 84.09, "close": 84.11, "volume": 5315.499, "quote_volume": 447312.03988, "trades": 1566, "taker_buy_quote": 158964.49083}, {"ts": 1775655600000, "open": 84.12, "high": 84.2, "low": 84.02, "close": 84.09, "volume": 6173.934, "quote_volume": 519245.29898, "trades": 2332, "taker_buy_quote": 198593.73667}, {"ts": 1775655660000, "open": 84.09, "high": 84.13, "low": 84.0, "close": 84.08, "volume": 4928.104, "quote_volume": 414129.74283, "trades": 2093, "taker_buy_quote": 105640.38047}, {"ts": 1775655720000, "open": 84.08, "high": 84.21, "low": 83.98, "close": 84.02, "volume": 6852.024, "quote_volume": 575892.26774, "trades": 1991, "taker_buy_quote": 161535.50424}, {"ts": 1775655780000, "open": 84.03, "high": 84.12, "low": 84.0, "close": 84.03, "volume": 5079.975, "quote_volume": 426916.60234, "trades": 1861, "taker_buy_quote": 278085.17786}, {"ts": 1775655840000, "open": 84.04, "high": 84.13, "low": 84.03, "close": 84.03, "volume": 4713.3, "quote_volume": 396320.5149, "trades": 1358, "taker_buy_quote": 263621.92654}, {"ts": 1775655900000, "open": 84.03, "high": 84.1, "low": 83.97, "close": 84.1, "volume": 8702.297, "quote_volume": 731177.70431, "trades": 1932, "taker_buy_quote": 156626.07082}, {"ts": 1775655960000, "open": 84.1, "high": 84.32, "low": 84.08, "close": 84.31, "volume": 8301.049, "quote_volume": 698892.70219, "trades": 2015, "taker_buy_quote": 433945.98527}, {"ts": 1775656020000, "open": 84.31, "high": 84.35, "low": 84.26, "close": 84.31, "volume": 1437.21, "quote_volume": 121131.70826, "trades": 1067, "taker_buy_quote": 68220.29589}, {"ts": 1775656080000, "open": 84.3, "high": 84.35, "low": 84.25, "close": 84.34, "volume": 6707.671, "quote_volume": 565502.36633, "trades": 1311, "taker_buy_quote": 78808.19079}, {"ts": 1775656140000, "open": 84.35, "high": 84.45, "low": 84.34, "close": 84.39, "volume": 2235.23, "quote_volume": 188665.63677, "trades": 820, "taker_buy_quote": 114222.81109}, {"ts": 1775656200000, "open": 84.39, "high": 84.43, "low": 84.36, "close": 84.42, "volume": 1662.785, "quote_volume": 140336.67167, "trades": 1032, "taker_buy_quote": 110747.05431}, {"ts": 1775656260000, "open": 84.41, "high": 84.42, "low": 84.18, "close": 84.2, "volume": 3200.467, "quote_volume": 269752.65029, "trades": 1486, "taker_buy_quote": 135826.0636}, {"ts": 1775656320000, "open": 84.19, "high": 84.25, "low": 84.11, "close": 84.11, "volume": 2921.217, "quote_volume": 245948.8246, "trades": 1477, "taker_buy_quote": 160805.8094}, {"ts": 1775656380000, "open": 84.11, "high": 84.17, "low": 84.11, "close": 84.13, "volume": 1322.855, "quote_volume": 111298.14602, "trades": 1101, "taker_buy_quote": 42711.37621}, {"ts": 1775656440000, "open": 84.13, "high": 84.19, "low": 84.05, "close": 84.06, "volume": 3703.661, "quote_volume": 311556.74583, "trades": 1207, "taker_buy_quote": 112474.55168}, {"ts": 1775656500000, "open": 84.06, "high": 84.14, "low": 84.03, "close": 84.08, "volume": 4213.887, "quote_volume": 354322.81457, "trades": 1157, "taker_buy_quote": 102873.4433}, {"ts": 1775656560000, "open": 84.09, "high": 84.21, "low": 84.09, "close": 84.19, "volume": 3603.128, "quote_volume": 303215.97865, "trades": 694, "taker_buy_quote": 278193.68457}, {"ts": 1775656620000, "open": 84.19, "high": 84.21, "low": 84.14, "close": 84.15, "volume": 1220.777, "quote_volume": 102742.94365, "trades": 583, "taker_buy_quote": 20652.86607}, {"ts": 1775656680000, "open": 84.14, "high": 84.16, "low": 83.92, "close": 83.99, "volume": 3570.218, "quote_volume": 299976.31717, "trades": 1426, "taker_buy_quote": 105063.61725}, {"ts": 1775656740000, "open": 83.99, "high": 84.1, "low": 83.98, "close": 84.05, "volume": 2574.729, "quote_volume": 216438.23532, "trades": 930, "taker_buy_quote": 79858.39899}, {"ts": 1775656800000, "open": 84.05, "high": 84.15, "low": 84.05, "close": 84.1, "volume": 2809.532, "quote_volume": 236298.94801, "trades": 1073, "taker_buy_quote": 88788.39782}, {"ts": 1775656860000, "open": 84.1, "high": 84.14, "low": 84.06, "close": 84.14, "volume": 1895.731, "quote_volume": 159436.95933, "trades": 905, "taker_buy_quote": 94541.27739}, {"ts": 1775656920000, "open": 84.14, "high": 84.16, "low": 84.03, "close": 84.07, "volume": 3234.286, "quote_volume": 271927.01635, "trades": 1419, "taker_buy_quote": 72397.89657}, {"ts": 1775656980000, "open": 84.07, "high": 84.07, "low": 83.91, "close": 83.96, "volume": 1899.046, "quote_volume": 159480.33258, "trades": 1017, "taker_buy_quote": 47719.41984}, {"ts": 1775657040000, "open": 83.97, "high": 84.01, "low": 83.92, "close": 83.92, "volume": 1866.403, "quote_volume": 156718.33157, "trades": 894, "taker_buy_quote": 60264.05927}, {"ts": 1775657100000, "open": 83.91, "high": 83.98, "low": 83.78, "close": 83.88, "volume": 5358.448, "quote_volume": 449302.22929, "trades": 2286, "taker_buy_quote": 236134.51806}, {"ts": 1775657160000, "open": 83.89, "high": 83.94, "low": 83.8, "close": 83.88, "volume": 3820.039, "quote_volume": 320282.26349, "trades": 1444, "taker_buy_quote": 193126.89522}, {"ts": 1775657220000, "open": 83.89, "high": 83.94, "low": 83.86, "close": 83.86, "volume": 1149.098, "quote_volume": 96398.18583, "trades": 662, "taker_buy_quote": 41511.7553}, {"ts": 1775657280000, "open": 83.87, "high": 83.87, "low": 83.59, "close": 83.65, "volume": 12260.245, "quote_volume": 1026131.04254, "trades": 3949, "taker_buy_quote": 348593.79609}, {"ts": 1775657340000, "open": 83.66, "high": 83.68, "low": 83.42, "close": 83.46, "volume": 17367.095, "quote_volume": 1449605.6534, "trades": 3130, "taker_buy_quote": 874948.57186}, {"ts": 1775657400000, "open": 83.46, "high": 83.51, "low": 83.42, "close": 83.5, "volume": 5717.836, "quote_volume": 477207.51294, "trades": 1511, "taker_buy_quote": 167670.82235}, {"ts": 1775657460000, "open": 83.5, "high": 83.75, "low": 83.45, "close": 83.74, "volume": 5578.901, "quote_volume": 466189.70872, "trades": 1978, "taker_buy_quote": 331058.42254}, {"ts": 1775657520000, "open": 83.74, "high": 83.83, "low": 83.7, "close": 83.77, "volume": 1884.738, "quote_volume": 157888.37592, "trades": 1257, "taker_buy_quote": 88006.6527}, {"ts": 1775657580000, "open": 83.78, "high": 83.9, "low": 83.78, "close": 83.89, "volume": 1880.478, "quote_volume": 157712.21859, "trades": 943, "taker_buy_quote": 119326.58528}, {"ts": 1775657640000, "open": 83.89, "high": 84.0, "low": 83.87, "close": 83.88, "volume": 2971.689, "quote_volume": 249514.78323, "trades": 987, "taker_buy_quote": 168871.09922}, {"ts": 1775657700000, "open": 83.88, "high": 83.97, "low": 83.85, "close": 83.88, "volume": 1778.979, "quote_volume": 149250.44052, "trades": 1098, "taker_buy_quote": 99938.18567}, {"ts": 1775657760000, "open": 83.89, "high": 83.93, "low": 83.87, "close": 83.91, "volume": 1115.506, "quote_volume": 93598.67351, "trades": 497, "taker_buy_quote": 18751.75957}, {"ts": 1775657820000, "open": 83.9, "high": 83.94, "low": 83.84, "close": 83.85, "volume": 1067.107, "quote_volume": 89514.91619, "trades": 755, "taker_buy_quote": 29939.65826}, {"ts": 1775657880000, "open": 83.84, "high": 83.86, "low": 83.68, "close": 83.69, "volume": 3451.743, "quote_volume": 289100.70379, "trades": 1211, "taker_buy_quote": 58734.74962}, {"ts": 1775657940000, "open": 83.7, "high": 83.71, "low": 83.57, "close": 83.57, "volume": 1786.322, "quote_volume": 149361.04011, "trades": 1143, "taker_buy_quote": 67663.40017}, {"ts": 1775658000000, "open": 83.57, "high": 83.7, "low": 83.57, "close": 83.59, "volume": 915.064, "quote_volume": 76543.8474, "trades": 992, "taker_buy_quote": 52309.40036}, {"ts": 1775658060000, "open": 83.58, "high": 83.64, "low": 83.57, "close": 83.61, "volume": 2364.883, "quote_volume": 197720.73433, "trades": 633, "taker_buy_quote": 72658.67938}, {"ts": 1775658120000, "open": 83.62, "high": 83.67, "low": 83.6, "close": 83.63, "volume": 678.356, "quote_volume": 56727.14505, "trades": 502, "taker_buy_quote": 31143.55061}, {"ts": 1775658180000, "open": 83.62, "high": 83.63, "low": 83.46, "close": 83.46, "volume": 2385.22, "quote_volume": 199201.35007, "trades": 913, "taker_buy_quote": 24176.37138}, {"ts": 1775658240000, "open": 83.47, "high": 83.53, "low": 83.34, "close": 83.52, "volume": 7852.158, "quote_volume": 654809.51559, "trades": 1904, "taker_buy_quote": 209542.21153}, {"ts": 1775658300000, "open": 83.53, "high": 83.6, "low": 83.48, "close": 83.52, "volume": 1476.451, "quote_volume": 123362.4761, "trades": 1457, "taker_buy_quote": 56662.56862}, {"ts": 1775658360000, "open": 83.53, "high": 83.57, "low": 83.47, "close": 83.57, "volume": 2050.486, "quote_volume": 171243.63907, "trades": 803, "taker_buy_quote": 104251.29602}, {"ts": 1775658420000, "open": 83.57, "high": 83.57, "low": 83.5, "close": 83.54, "volume": 1764.455, "quote_volume": 147398.1481, "trades": 671, "taker_buy_quote": 56153.37608}, {"ts": 1775658480000, "open": 83.54, "high": 83.59, "low": 83.51, "close": 83.54, "volume": 1089.238, "quote_volume": 90992.29085, "trades": 682, "taker_buy_quote": 50253.97062}, {"ts": 1775658540000, "open": 83.53, "high": 83.55, "low": 83.46, "close": 83.46, "volume": 632.238, "quote_volume": 52794.30481, "trades": 381, "taker_buy_quote": 7667.41126}, {"ts": 1775658600000, "open": 83.47, "high": 83.55, "low": 83.28, "close": 83.38, "volume": 4667.401, "quote_volume": 389128.05327, "trades": 2491, "taker_buy_quote": 183274.88812}, {"ts": 1775658660000, "open": 83.38, "high": 83.41, "low": 83.19, "close": 83.23, "volume": 6947.982, "quote_volume": 578451.62197, "trades": 3052, "taker_buy_quote": 177091.84742}, {"ts": 1775658720000, "open": 83.22, "high": 83.23, "low": 82.94, "close": 82.96, "volume": 16480.203, "quote_volume": 1369326.04527, "trades": 4275, "taker_buy_quote": 429780.67002}, {"ts": 1775658780000, "open": 82.97, "high": 83.03, "low": 82.92, "close": 82.98, "volume": 9486.387, "quote_volume": 787167.0765, "trades": 2365, "taker_buy_quote": 459159.7197}, {"ts": 1775658840000, "open": 82.97, "high": 83.01, "low": 82.87, "close": 82.89, "volume": 13992.308, "quote_volume": 1160845.75897, "trades": 2209, "taker_buy_quote": 544231.81674}, {"ts": 1775658900000, "open": 82.89, "high": 83.02, "low": 82.61, "close": 82.73, "volume": 31676.349, "quote_volume": 2621094.55199, "trades": 4306, "taker_buy_quote": 498644.98639}, {"ts": 1775658960000, "open": 82.73, "high": 82.87, "low": 82.64, "close": 82.82, "volume": 18214.649, "quote_volume": 1506896.63033, "trades": 2541, "taker_buy_quote": 1320573.46246}, {"ts": 1775659020000, "open": 82.81, "high": 83.01, "low": 82.81, "close": 83.0, "volume": 4085.803, "quote_volume": 338869.75675, "trades": 1427, "taker_buy_quote": 176505.49977}, {"ts": 1775659080000, "open": 83.01, "high": 83.14, "low": 82.94, "close": 83.09, "volume": 4737.896, "quote_volume": 393430.88956, "trades": 1628, "taker_buy_quote": 181838.20306}, {"ts": 1775659140000, "open": 83.1, "high": 83.13, "low": 82.99, "close": 83.05, "volume": 4907.555, "quote_volume": 407556.34875, "trades": 1376, "taker_buy_quote": 247803.65373}, {"ts": 1775659200000, "open": 83.06, "high": 83.1, "low": 83.0, "close": 83.03, "volume": 2247.536, "quote_volume": 186666.819, "trades": 1006, "taker_buy_quote": 109473.84343}, {"ts": 1775659260000, "open": 83.03, "high": 83.08, "low": 83.0, "close": 83.04, "volume": 2092.606, "quote_volume": 173790.69307, "trades": 823, "taker_buy_quote": 133619.94382}, {"ts": 1775659320000, "open": 83.04, "high": 83.04, "low": 82.97, "close": 83.03, "volume": 4302.65, "quote_volume": 357114.80411, "trades": 843, "taker_buy_quote": 170490.52916}, {"ts": 1775659380000, "open": 83.03, "high": 83.07, "low": 82.91, "close": 82.92, "volume": 4485.689, "quote_volume": 372163.89889, "trades": 1260, "taker_buy_quote": 198598.01708}, {"ts": 1775659440000, "open": 82.93, "high": 82.93, "low": 82.89, "close": 82.9, "volume": 1467.86, "quote_volume": 121689.29571, "trades": 688, "taker_buy_quote": 43043.08564}, {"ts": 1775659500000, "open": 82.89, "high": 82.92, "low": 82.85, "close": 82.9, "volume": 2299.216, "quote_volume": 190583.13334, "trades": 1146, "taker_buy_quote": 75423.60792}, {"ts": 1775659560000, "open": 82.89, "high": 82.97, "low": 82.8, "close": 82.81, "volume": 2312.471, "quote_volume": 191660.14092, "trades": 1427, "taker_buy_quote": 139589.4236}, {"ts": 1775659620000, "open": 82.8, "high": 82.81, "low": 82.53, "close": 82.68, "volume": 15061.253, "quote_volume": 1244155.181, "trades": 2745, "taker_buy_quote": 373427.28741}, {"ts": 1775659680000, "open": 82.69, "high": 82.93, "low": 82.68, "close": 82.92, "volume": 1874.799, "quote_volume": 155287.57515, "trades": 1503, "taker_buy_quote": 96562.45178}, {"ts": 1775659740000, "open": 82.93, "high": 82.93, "low": 82.8, "close": 82.83, "volume": 3516.523, "quote_volume": 291323.89676, "trades": 1325, "taker_buy_quote": 119542.42275}, {"ts": 1775659800000, "open": 82.83, "high": 82.85, "low": 82.75, "close": 82.83, "volume": 9069.447, "quote_volume": 751096.76456, "trades": 1438, "taker_buy_quote": 375312.08468}, {"ts": 1775659860000, "open": 82.83, "high": 82.85, "low": 82.69, "close": 82.71, "volume": 2281.137, "quote_volume": 188811.77234, "trades": 1337, "taker_buy_quote": 88446.34279}, {"ts": 1775659920000, "open": 82.7, "high": 82.71, "low": 82.51, "close": 82.67, "volume": 11117.453, "quote_volume": 918381.09199, "trades": 2382, "taker_buy_quote": 464996.60596}, {"ts": 1775659980000, "open": 82.67, "high": 82.69, "low": 82.61, "close": 82.64, "volume": 3150.384, "quote_volume": 260375.048, "trades": 1182, "taker_buy_quote": 110804.1922}, {"ts": 1775660040000, "open": 82.64, "high": 82.82, "low": 82.64, "close": 82.74, "volume": 8360.714, "quote_volume": 691692.39189, "trades": 1780, "taker_buy_quote": 304110.61131}, {"ts": 1775660100000, "open": 82.73, "high": 82.77, "low": 82.66, "close": 82.68, "volume": 1746.074, "quote_volume": 144408.86201, "trades": 1337, "taker_buy_quote": 74591.22605}, {"ts": 1775660160000, "open": 82.68, "high": 82.7, "low": 82.52, "close": 82.66, "volume": 12312.276, "quote_volume": 1016830.79688, "trades": 2725, "taker_buy_quote": 634077.53368}, {"ts": 1775660220000, "open": 82.66, "high": 82.69, "low": 82.58, "close": 82.68, "volume": 2658.645, "quote_volume": 219718.89534, "trades": 1446, "taker_buy_quote": 118997.50123}, {"ts": 1775660280000, "open": 82.69, "high": 82.79, "low": 82.69, "close": 82.79, "volume": 1547.82, "quote_volume": 128084.42971, "trades": 1177, "taker_buy_quote": 83537.29388}, {"ts": 1775660340000, "open": 82.79, "high": 82.91, "low": 82.78, "close": 82.9, "volume": 4103.612, "quote_volume": 339905.67652, "trades": 1042, "taker_buy_quote": 297183.39854}, {"ts": 1775660400000, "open": 82.9, "high": 82.97, "low": 82.85, "close": 82.89, "volume": 7421.485, "quote_volume": 615345.45613, "trades": 1872, "taker_buy_quote": 440110.32764}, {"ts": 1775660460000, "open": 82.9, "high": 82.94, "low": 82.86, "close": 82.86, "volume": 4734.696, "quote_volume": 392468.20514, "trades": 1236, "taker_buy_quote": 91805.64518}, {"ts": 1775660520000, "open": 82.86, "high": 83.0, "low": 82.86, "close": 82.98, "volume": 2644.769, "quote_volume": 219371.69739, "trades": 815, "taker_buy_quote": 186507.03798}, {"ts": 1775660580000, "open": 82.99, "high": 83.07, "low": 82.95, "close": 83.03, "volume": 4080.558, "quote_volume": 338726.86224, "trades": 1355, "taker_buy_quote": 246032.76935}, {"ts": 1775660640000, "open": 83.02, "high": 83.07, "low": 82.97, "close": 83.05, "volume": 1514.461, "quote_volume": 125721.02441, "trades": 907, "taker_buy_quote": 49419.30501}, {"ts": 1775660700000, "open": 83.05, "high": 83.11, "low": 82.98, "close": 82.98, "volume": 1246.309, "quote_volume": 103487.8986, "trades": 918, "taker_buy_quote": 72218.10077}, {"ts": 1775660760000, "open": 82.98, "high": 83.0, "low": 82.93, "close": 82.99, "volume": 5057.743, "quote_volume": 419617.74849, "trades": 915, "taker_buy_quote": 308489.70256}, {"ts": 1775660820000, "open": 82.99, "high": 83.12, "low": 82.99, "close": 83.12, "volume": 8465.945, "quote_volume": 703136.87841, "trades": 1103, "taker_buy_quote": 659945.72437}, {"ts": 1775660880000, "open": 83.12, "high": 83.12, "low": 82.94, "close": 82.95, "volume": 2847.195, "quote_volume": 236358.93775, "trades": 717, "taker_buy_quote": 136728.86997}, {"ts": 1775660940000, "open": 82.95, "high": 82.95, "low": 82.84, "close": 82.84, "volume": 5432.09, "quote_volume": 450357.99852, "trades": 1091, "taker_buy_quote": 327259.7592}, {"ts": 1775661000000, "open": 82.85, "high": 82.89, "low": 82.8, "close": 82.89, "volume": 3130.074, "quote_volume": 259305.2586, "trades": 1044, "taker_buy_quote": 154031.2796}, {"ts": 1775661060000, "open": 82.88, "high": 82.99, "low": 82.88, "close": 82.98, "volume": 2176.574, "quote_volume": 180528.07016, "trades": 749, "taker_buy_quote": 130931.18422}, {"ts": 1775661120000, "open": 82.99, "high": 83.06, "low": 82.95, "close": 83.06, "volume": 1088.184, "quote_volume": 90316.96682, "trades": 730, "taker_buy_quote": 81754.00309}, {"ts": 1775661180000, "open": 83.06, "high": 83.07, "low": 83.02, "close": 83.02, "volume": 3344.751, "quote_volume": 277744.75599, "trades": 399, "taker_buy_quote": 30784.64167}, {"ts": 1775661240000, "open": 83.01, "high": 83.05, "low": 82.94, "close": 83.05, "volume": 1707.276, "quote_volume": 141689.83697, "trades": 585, "taker_buy_quote": 109165.62196}, {"ts": 1775661300000, "open": 83.05, "high": 83.15, "low": 83.04, "close": 83.14, "volume": 6717.657, "quote_volume": 558196.78895, "trades": 973, "taker_buy_quote": 354521.11972}, {"ts": 1775661360000, "open": 83.14, "high": 83.14, "low": 83.03, "close": 83.13, "volume": 5717.889, "quote_volume": 475098.63966, "trades": 1422, "taker_buy_quote": 306256.63955}, {"ts": 1775661420000, "open": 83.12, "high": 83.13, "low": 83.08, "close": 83.1, "volume": 2763.713, "quote_volume": 229685.79749, "trades": 593, "taker_buy_quote": 133610.00379}, {"ts": 1775661480000, "open": 83.1, "high": 83.1, "low": 83.05, "close": 83.08, "volume": 2114.309, "quote_volume": 175671.25602, "trades": 541, "taker_buy_quote": 22491.8185}, {"ts": 1775661540000, "open": 83.08, "high": 83.24, "low": 83.02, "close": 83.22, "volume": 4295.422, "quote_volume": 357155.125, "trades": 1206, "taker_buy_quote": 164746.15684}, {"ts": 1775661600000, "open": 83.21, "high": 83.22, "low": 83.17, "close": 83.2, "volume": 6232.912, "quote_volume": 518588.18258, "trades": 924, "taker_buy_quote": 199211.81662}, {"ts": 1775661660000, "open": 83.2, "high": 83.26, "low": 83.15, "close": 83.16, "volume": 2222.798, "quote_volume": 184944.46856, "trades": 661, "taker_buy_quote": 136391.18346}, {"ts": 1775661720000, "open": 83.17, "high": 83.26, "low": 83.16, "close": 83.17, "volume": 4616.45, "quote_volume": 384238.27849, "trades": 867, "taker_buy_quote": 28998.62298}, {"ts": 1775661780000, "open": 83.17, "high": 83.22, "low": 83.14, "close": 83.21, "volume": 966.373, "quote_volume": 80377.33447, "trades": 380, "taker_buy_quote": 55785.70637}, {"ts": 1775661840000, "open": 83.21, "high": 83.24, "low": 83.16, "close": 83.21, "volume": 2689.465, "quote_volume": 223794.46125, "trades": 707, "taker_buy_quote": 54317.77287}, {"ts": 1775661900000, "open": 83.22, "high": 83.22, "low": 83.16, "close": 83.16, "volume": 1338.558, "quote_volume": 111344.06344, "trades": 347, "taker_buy_quote": 16203.95428}, {"ts": 1775661960000, "open": 83.16, "high": 83.19, "low": 83.12, "close": 83.19, "volume": 1609.527, "quote_volume": 133840.35885, "trades": 431, "taker_buy_quote": 102822.67882}, {"ts": 1775662020000, "open": 83.2, "high": 83.2, "low": 83.11, "close": 83.12, "volume": 1679.807, "quote_volume": 139710.70658, "trades": 463, "taker_buy_quote": 21280.44427}, {"ts": 1775662080000, "open": 83.13, "high": 83.2, "low": 83.12, "close": 83.17, "volume": 2045.143, "quote_volume": 170085.56539, "trades": 507, "taker_buy_quote": 87534.85103}, {"ts": 1775662140000, "open": 83.16, "high": 83.18, "low": 83.14, "close": 83.17, "volume": 1757.275, "quote_volume": 146139.15665, "trades": 423, "taker_buy_quote": 115012.94285}, {"ts": 1775662200000, "open": 83.18, "high": 83.19, "low": 83.12, "close": 83.14, "volume": 911.185, "quote_volume": 75760.10793, "trades": 491, "taker_buy_quote": 52551.04673}, {"ts": 1775662260000, "open": 83.15, "high": 83.15, "low": 83.1, "close": 83.1, "volume": 551.976, "quote_volume": 45885.68241, "trades": 254, "taker_buy_quote": 10548.65397}, {"ts": 1775662320000, "open": 83.1, "high": 83.18, "low": 83.06, "close": 83.18, "volume": 2337.007, "quote_volume": 194223.79202, "trades": 837, "taker_buy_quote": 105126.34795}, {"ts": 1775662380000, "open": 83.17, "high": 83.18, "low": 83.04, "close": 83.07, "volume": 1115.937, "quote_volume": 92733.32466, "trades": 767, "taker_buy_quote": 18856.3619}, {"ts": 1775662440000, "open": 83.07, "high": 83.16, "low": 83.06, "close": 83.16, "volume": 788.999, "quote_volume": 65576.82803, "trades": 596, "taker_buy_quote": 38897.25639}, {"ts": 1775662500000, "open": 83.15, "high": 83.36, "low": 83.15, "close": 83.18, "volume": 4064.301, "quote_volume": 338585.17008, "trades": 1845, "taker_buy_quote": 214061.14091}, {"ts": 1775662560000, "open": 83.18, "high": 83.33, "low": 83.16, "close": 83.3, "volume": 1620.051, "quote_volume": 134844.86918, "trades": 1044, "taker_buy_quote": 111082.4638}, {"ts": 1775662620000, "open": 83.31, "high": 83.32, "low": 83.25, "close": 83.28, "volume": 4003.454, "quote_volume": 333435.28987, "trades": 1195, "taker_buy_quote": 143647.28193}, {"ts": 1775662680000, "open": 83.28, "high": 83.32, "low": 83.18, "close": 83.18, "volume": 14888.226, "quote_volume": 1240115.34909, "trades": 810, "taker_buy_quote": 1124461.92986}, {"ts": 1775662740000, "open": 83.18, "high": 83.25, "low": 83.15, "close": 83.22, "volume": 1538.221, "quote_volume": 127967.84184, "trades": 739, "taker_buy_quote": 64227.15433}, {"ts": 1775662800000, "open": 83.22, "high": 83.25, "low": 83.17, "close": 83.22, "volume": 831.403, "quote_volume": 69182.61133, "trades": 632, "taker_buy_quote": 19127.40885}, {"ts": 1775662860000, "open": 83.22, "high": 83.26, "low": 83.17, "close": 83.26, "volume": 15681.329, "quote_volume": 1304731.93128, "trades": 1203, "taker_buy_quote": 1097553.57297}, {"ts": 1775662920000, "open": 83.25, "high": 83.29, "low": 83.25, "close": 83.26, "volume": 1214.026, "quote_volume": 101094.2378, "trades": 473, "taker_buy_quote": 57001.39252}, {"ts": 1775662980000, "open": 83.27, "high": 83.27, "low": 83.19, "close": 83.2, "volume": 1155.805, "quote_volume": 96198.76807, "trades": 476, "taker_buy_quote": 57587.29105}, {"ts": 1775663040000, "open": 83.19, "high": 83.27, "low": 83.16, "close": 83.27, "volume": 1476.563, "quote_volume": 122869.61215, "trades": 646, "taker_buy_quote": 61924.58974}, {"ts": 1775663100000, "open": 83.27, "high": 83.36, "low": 83.26, "close": 83.34, "volume": 740.936, "quote_volume": 61744.69885, "trades": 683, "taker_buy_quote": 34686.79555}, {"ts": 1775663160000, "open": 83.34, "high": 83.4, "low": 83.33, "close": 83.39, "volume": 2154.553, "quote_volume": 179642.91616, "trades": 705, "taker_buy_quote": 131548.92543}, {"ts": 1775663220000, "open": 83.39, "high": 83.4, "low": 83.36, "close": 83.37, "volume": 993.763, "quote_volume": 82862.10192, "trades": 528, "taker_buy_quote": 71724.08031}, {"ts": 1775663280000, "open": 83.38, "high": 83.46, "low": 83.35, "close": 83.36, "volume": 2202.167, "quote_volume": 183687.2048, "trades": 717, "taker_buy_quote": 29744.56556}, {"ts": 1775663340000, "open": 83.37, "high": 83.43, "low": 83.37, "close": 83.38, "volume": 889.116, "quote_volume": 74153.63692, "trades": 655, "taker_buy_quote": 45885.92461}, {"ts": 1775663400000, "open": 83.38, "high": 83.41, "low": 83.37, "close": 83.38, "volume": 186.472, "quote_volume": 15549.35562, "trades": 439, "taker_buy_quote": 6242.71945}, {"ts": 1775663460000, "open": 83.39, "high": 83.39, "low": 83.28, "close": 83.29, "volume": 558.621, "quote_volume": 46555.01307, "trades": 401, "taker_buy_quote": 5597.9003}, {"ts": 1775663520000, "open": 83.28, "high": 83.3, "low": 83.25, "close": 83.3, "volume": 774.705, "quote_volume": 64518.40855, "trades": 493, "taker_buy_quote": 38441.34597}, {"ts": 1775663580000, "open": 83.3, "high": 83.36, "low": 83.3, "close": 83.35, "volume": 1126.755, "quote_volume": 93896.07918, "trades": 562, "taker_buy_quote": 15073.00752}, {"ts": 1775663640000, "open": 83.35, "high": 83.38, "low": 83.34, "close": 83.35, "volume": 941.574, "quote_volume": 78486.02564, "trades": 434, "taker_buy_quote": 70185.82099}, {"ts": 1775663700000, "open": 83.36, "high": 83.36, "low": 83.32, "close": 83.35, "volume": 376.79, "quote_volume": 31399.6239, "trades": 418, "taker_buy_quote": 22968.50475}, {"ts": 1775663760000, "open": 83.35, "high": 83.45, "low": 83.35, "close": 83.4, "volume": 758.886, "quote_volume": 63299.62237, "trades": 645, "taker_buy_quote": 40909.57344}, {"ts": 1775663820000, "open": 83.39, "high": 83.39, "low": 83.34, "close": 83.37, "volume": 543.854, "quote_volume": 45338.40623, "trades": 337, "taker_buy_quote": 11711.15806}, {"ts": 1775663880000, "open": 83.37, "high": 83.38, "low": 83.34, "close": 83.37, "volume": 748.038, "quote_volume": 62344.53524, "trades": 273, "taker_buy_quote": 54924.54569}, {"ts": 1775663940000, "open": 83.38, "high": 83.38, "low": 83.33, "close": 83.34, "volume": 1345.324, "quote_volume": 112125.79892, "trades": 450, "taker_buy_quote": 44765.74244}, {"ts": 1775664000000, "open": 83.33, "high": 83.38, "low": 83.31, "close": 83.37, "volume": 650.533, "quote_volume": 54211.72216, "trades": 612, "taker_buy_quote": 34053.64569}, {"ts": 1775664060000, "open": 83.37, "high": 83.39, "low": 83.32, "close": 83.32, "volume": 701.019, "quote_volume": 58425.23842, "trades": 396, "taker_buy_quote": 12188.20859}, {"ts": 1775664120000, "open": 83.33, "high": 83.39, "low": 83.33, "close": 83.38, "volume": 1041.532, "quote_volume": 86840.7125, "trades": 411, "taker_buy_quote": 55861.92865}, {"ts": 1775664180000, "open": 83.38, "high": 83.43, "low": 83.37, "close": 83.42, "volume": 2219.683, "quote_volume": 185092.10232, "trades": 611, "taker_buy_quote": 125874.25316}, {"ts": 1775664240000, "open": 83.43, "high": 83.45, "low": 83.3, "close": 83.37, "volume": 1520.62, "quote_volume": 126817.83547, "trades": 796, "taker_buy_quote": 35915.39714}, {"ts": 1775664300000, "open": 83.38, "high": 83.43, "low": 83.35, "close": 83.41, "volume": 833.835, "quote_volume": 69539.77031, "trades": 469, "taker_buy_quote": 46320.0872}, {"ts": 1775664360000, "open": 83.41, "high": 83.41, "low": 83.35, "close": 83.35, "volume": 1295.818, "quote_volume": 108032.04549, "trades": 458, "taker_buy_quote": 18825.42931}, {"ts": 1775664420000, "open": 83.36, "high": 83.4, "low": 83.34, "close": 83.36, "volume": 670.131, "quote_volume": 55863.84648, "trades": 513, "taker_buy_quote": 32851.58572}, {"ts": 1775664480000, "open": 83.36, "high": 83.36, "low": 83.32, "close": 83.34, "volume": 743.689, "quote_volume": 61972.73995, "trades": 284, "taker_buy_quote": 16760.97489}, {"ts": 1775664540000, "open": 83.34, "high": 83.34, "low": 83.28, "close": 83.3, "volume": 2429.559, "quote_volume": 202423.03382, "trades": 561, "taker_buy_quote": 122772.73294}, {"ts": 1775664600000, "open": 83.29, "high": 83.3, "low": 83.22, "close": 83.23, "volume": 2540.57, "quote_volume": 211491.48745, "trades": 505, "taker_buy_quote": 78326.53401}, {"ts": 1775664660000, "open": 83.23, "high": 83.3, "low": 83.23, "close": 83.3, "volume": 935.693, "quote_volume": 77911.93549, "trades": 329, "taker_buy_quote": 63071.5926}, {"ts": 1775664720000, "open": 83.3, "high": 83.31, "low": 83.24, "close": 83.25, "volume": 816.457, "quote_volume": 68004.35284, "trades": 380, "taker_buy_quote": 57465.17824}, {"ts": 1775664780000, "open": 83.24, "high": 83.36, "low": 83.21, "close": 83.36, "volume": 1051.828, "quote_volume": 87587.2935, "trades": 437, "taker_buy_quote": 77043.38938}, {"ts": 1775664840000, "open": 83.35, "high": 83.37, "low": 83.28, "close": 83.28, "volume": 410.95, "quote_volume": 34247.58104, "trades": 430, "taker_buy_quote": 11734.07066}, {"ts": 1775664900000, "open": 83.27, "high": 83.35, "low": 83.27, "close": 83.28, "volume": 746.321, "quote_volume": 62162.971, "trades": 602, "taker_buy_quote": 8782.6429}, {"ts": 1775664960000, "open": 83.28, "high": 83.3, "low": 83.22, "close": 83.23, "volume": 772.453, "quote_volume": 64316.02263, "trades": 353, "taker_buy_quote": 11292.30872}, {"ts": 1775665020000, "open": 83.23, "high": 83.25, "low": 83.2, "close": 83.22, "volume": 497.617, "quote_volume": 41413.62446, "trades": 369, "taker_buy_quote": 7122.3569}, {"ts": 1775665080000, "open": 83.23, "high": 83.32, "low": 83.2, "close": 83.31, "volume": 2603.686, "quote_volume": 216742.6209, "trades": 483, "taker_buy_quote": 203015.95999}, {"ts": 1775665140000, "open": 83.31, "high": 83.37, "low": 83.28, "close": 83.33, "volume": 1404.056, "quote_volume": 116981.98106, "trades": 689, "taker_buy_quote": 76060.14911}, {"ts": 1775665200000, "open": 83.32, "high": 83.37, "low": 83.3, "close": 83.3, "volume": 1626.034, "quote_volume": 135506.74109, "trades": 703, "taker_buy_quote": 102903.36835}, {"ts": 1775665260000, "open": 83.3, "high": 83.31, "low": 83.25, "close": 83.29, "volume": 247.015, "quote_volume": 20571.44385, "trades": 432, "taker_buy_quote": 12549.14713}, {"ts": 1775665320000, "open": 83.29, "high": 83.3, "low": 83.26, "close": 83.3, "volume": 1069.978, "quote_volume": 89119.03927, "trades": 358, "taker_buy_quote": 16880.16174}, {"ts": 1775665380000, "open": 83.3, "high": 83.35, "low": 83.27, "close": 83.33, "volume": 416.5, "quote_volume": 34691.61624, "trades": 383, "taker_buy_quote": 22355.36072}, {"ts": 1775665440000, "open": 83.34, "high": 83.38, "low": 83.33, "close": 83.35, "volume": 392.769, "quote_volume": 32739.46365, "trades": 382, "taker_buy_quote": 24575.14216}, {"ts": 1775665500000, "open": 83.34, "high": 83.36, "low": 83.3, "close": 83.33, "volume": 463.475, "quote_volume": 38623.20019, "trades": 357, "taker_buy_quote": 24275.83562}, {"ts": 1775665560000, "open": 83.32, "high": 83.4, "low": 83.32, "close": 83.33, "volume": 778.783, "quote_volume": 64921.99291, "trades": 460, "taker_buy_quote": 57591.70639}, {"ts": 1775665620000, "open": 83.32, "high": 83.34, "low": 83.27, "close": 83.28, "volume": 1381.438, "quote_volume": 115092.77794, "trades": 565, "taker_buy_quote": 75310.16174}, {"ts": 1775665680000, "open": 83.29, "high": 83.29, "low": 83.22, "close": 83.27, "volume": 836.004, "quote_volume": 69596.76487, "trades": 464, "taker_buy_quote": 7029.80447}, {"ts": 1775665740000, "open": 83.26, "high": 83.31, "low": 83.23, "close": 83.23, "volume": 349.385, "quote_volume": 29097.4965, "trades": 472, "taker_buy_quote": 9684.17317}, {"ts": 1775665800000, "open": 83.23, "high": 83.23, "low": 83.09, "close": 83.13, "volume": 1385.4, "quote_volume": 115184.39534, "trades": 820, "taker_buy_quote": 15279.36813}, {"ts": 1775665860000, "open": 83.14, "high": 83.16, "low": 83.06, "close": 83.09, "volume": 3567.942, "quote_volume": 296473.748, "trades": 625, "taker_buy_quote": 31697.34744}, {"ts": 1775665920000, "open": 83.09, "high": 83.12, "low": 83.06, "close": 83.11, "volume": 653.527, "quote_volume": 54304.63674, "trades": 469, "taker_buy_quote": 23629.19333}, {"ts": 1775665980000, "open": 83.11, "high": 83.16, "low": 83.11, "close": 83.12, "volume": 312.106, "quote_volume": 25946.85618, "trades": 270, "taker_buy_quote": 19765.28687}, {"ts": 1775666040000, "open": 83.12, "high": 83.13, "low": 83.05, "close": 83.12, "volume": 703.606, "quote_volume": 58453.52598, "trades": 532, "taker_buy_quote": 27033.32978}, {"ts": 1775666100000, "open": 83.12, "high": 83.18, "low": 83.12, "close": 83.17, "volume": 303.324, "quote_volume": 25221.06016, "trades": 293, "taker_buy_quote": 16652.56976}, {"ts": 1775666160000, "open": 83.17, "high": 83.22, "low": 83.16, "close": 83.18, "volume": 421.485, "quote_volume": 35062.252, "trades": 494, "taker_buy_quote": 8970.18363}, {"ts": 1775666220000, "open": 83.17, "high": 83.23, "low": 83.15, "close": 83.22, "volume": 525.427, "quote_volume": 43713.20507, "trades": 398, "taker_buy_quote": 23299.70561}, {"ts": 1775666280000, "open": 83.22, "high": 83.22, "low": 83.15, "close": 83.16, "volume": 447.64, "quote_volume": 37242.12292, "trades": 513, "taker_buy_quote": 15475.11821}, {"ts": 1775666340000, "open": 83.16, "high": 83.2, "low": 83.15, "close": 83.2, "volume": 875.766, "quote_volume": 72835.49168, "trades": 289, "taker_buy_quote": 41855.14001}, {"ts": 1775666400000, "open": 83.2, "high": 83.25, "low": 83.17, "close": 83.22, "volume": 867.341, "quote_volume": 72158.61668, "trades": 458, "taker_buy_quote": 58270.2425}, {"ts": 1775666460000, "open": 83.22, "high": 83.27, "low": 83.2, "close": 83.24, "volume": 504.503, "quote_volume": 41992.02371, "trades": 511, "taker_buy_quote": 28518.84035}, {"ts": 1775666520000, "open": 83.24, "high": 83.32, "low": 83.24, "close": 83.25, "volume": 586.112, "quote_volume": 48808.96549, "trades": 511, "taker_buy_quote": 35945.95443}, {"ts": 1775666580000, "open": 83.25, "high": 83.32, "low": 83.25, "close": 83.27, "volume": 308.806, "quote_volume": 25720.07853, "trades": 365, "taker_buy_quote": 12499.96066}, {"ts": 1775666640000, "open": 83.27, "high": 83.31, "low": 83.27, "close": 83.31, "volume": 583.513, "quote_volume": 48604.03345, "trades": 253, "taker_buy_quote": 37142.24285}, {"ts": 1775666700000, "open": 83.31, "high": 83.34, "low": 83.3, "close": 83.33, "volume": 415.023, "quote_volume": 34575.6106, "trades": 200, "taker_buy_quote": 22063.34934}, {"ts": 1775666760000, "open": 83.33, "high": 83.36, "low": 83.31, "close": 83.33, "volume": 1737.926, "quote_volume": 144835.71727, "trades": 582, "taker_buy_quote": 120447.02842}, {"ts": 1775666820000, "open": 83.34, "high": 83.34, "low": 83.32, "close": 83.34, "volume": 1433.449, "quote_volume": 119448.69265, "trades": 191, "taker_buy_quote": 11661.78443}, {"ts": 1775666880000, "open": 83.34, "high": 83.44, "low": 83.31, "close": 83.44, "volume": 377.359, "quote_volume": 31462.14663, "trades": 441, "taker_buy_quote": 28108.57066}, {"ts": 1775666940000, "open": 83.44, "high": 83.48, "low": 83.4, "close": 83.44, "volume": 703.852, "quote_volume": 58725.04925, "trades": 499, "taker_buy_quote": 16622.26791}, {"ts": 1775667000000, "open": 83.43, "high": 83.45, "low": 83.38, "close": 83.39, "volume": 442.169, "quote_volume": 36888.99574, "trades": 307, "taker_buy_quote": 11807.24767}, {"ts": 1775667060000, "open": 83.38, "high": 83.43, "low": 83.37, "close": 83.37, "volume": 340.993, "quote_volume": 28437.76969, "trades": 326, "taker_buy_quote": 18521.69475}, {"ts": 1775667120000, "open": 83.38, "high": 83.38, "low": 83.35, "close": 83.36, "volume": 776.008, "quote_volume": 64691.76535, "trades": 214, "taker_buy_quote": 21615.18804}, {"ts": 1775667180000, "open": 83.36, "high": 83.38, "low": 83.36, "close": 83.37, "volume": 395.907, "quote_volume": 33005.95124, "trades": 242, "taker_buy_quote": 27194.43574}, {"ts": 1775667240000, "open": 83.37, "high": 83.43, "low": 83.35, "close": 83.42, "volume": 2070.097, "quote_volume": 172627.55303, "trades": 519, "taker_buy_quote": 30798.63434}, {"ts": 1775667300000, "open": 83.43, "high": 83.6, "low": 83.43, "close": 83.55, "volume": 2079.75, "quote_volume": 173713.62855, "trades": 959, "taker_buy_quote": 148042.54168}, {"ts": 1775667360000, "open": 83.55, "high": 83.57, "low": 83.5, "close": 83.53, "volume": 2026.88, "quote_volume": 169298.72932, "trades": 646, "taker_buy_quote": 116188.67251}, {"ts": 1775667420000, "open": 83.54, "high": 83.57, "low": 83.47, "close": 83.48, "volume": 5215.853, "quote_volume": 435596.90272, "trades": 531, "taker_buy_quote": 51171.70416}, {"ts": 1775667480000, "open": 83.48, "high": 83.51, "low": 83.46, "close": 83.48, "volume": 2184.331, "quote_volume": 182392.70378, "trades": 483, "taker_buy_quote": 129646.97329}, {"ts": 1775667540000, "open": 83.48, "high": 83.49, "low": 83.42, "close": 83.48, "volume": 7597.863, "quote_volume": 634091.9909, "trades": 928, "taker_buy_quote": 597830.18576}, {"ts": 1775667600000, "open": 83.49, "high": 83.53, "low": 83.49, "close": 83.49, "volume": 816.445, "quote_volume": 68178.64422, "trades": 513, "taker_buy_quote": 57062.67309}, {"ts": 1775667660000, "open": 83.5, "high": 83.51, "low": 83.42, "close": 83.45, "volume": 2136.64, "quote_volume": 178339.33359, "trades": 654, "taker_buy_quote": 73945.70223}, {"ts": 1775667720000, "open": 83.46, "high": 83.57, "low": 83.45, "close": 83.56, "volume": 1412.89, "quote_volume": 117976.83997, "trades": 667, "taker_buy_quote": 99315.98257}, {"ts": 1775667780000, "open": 83.56, "high": 83.6, "low": 83.55, "close": 83.59, "volume": 957.762, "quote_volume": 80054.02205, "trades": 421, "taker_buy_quote": 67381.44692}, {"ts": 1775667840000, "open": 83.59, "high": 83.59, "low": 83.5, "close": 83.53, "volume": 627.625, "quote_volume": 52436.74018, "trades": 394, "taker_buy_quote": 14897.36852}, {"ts": 1775667900000, "open": 83.52, "high": 83.53, "low": 83.44, "close": 83.46, "volume": 2507.406, "quote_volume": 209366.85275, "trades": 712, "taker_buy_quote": 181353.48698}, {"ts": 1775667960000, "open": 83.46, "high": 83.55, "low": 83.46, "close": 83.5, "volume": 330.602, "quote_volume": 27606.77213, "trades": 568, "taker_buy_quote": 15218.6119}, {"ts": 1775668020000, "open": 83.5, "high": 83.52, "low": 83.46, "close": 83.47, "volume": 138.011, "quote_volume": 11521.92534, "trades": 323, "taker_buy_quote": 4773.83147}, {"ts": 1775668080000, "open": 83.46, "high": 83.49, "low": 83.44, "close": 83.47, "volume": 295.228, "quote_volume": 24642.30231, "trades": 318, "taker_buy_quote": 5581.62773}, {"ts": 1775668140000, "open": 83.47, "high": 83.49, "low": 83.43, "close": 83.48, "volume": 361.721, "quote_volume": 30188.19129, "trades": 369, "taker_buy_quote": 9498.10256}, {"ts": 1775668200000, "open": 83.49, "high": 83.55, "low": 83.47, "close": 83.54, "volume": 418.259, "quote_volume": 34928.87216, "trades": 317, "taker_buy_quote": 17281.34903}, {"ts": 1775668260000, "open": 83.54, "high": 83.67, "low": 83.54, "close": 83.63, "volume": 1180.694, "quote_volume": 98703.853, "trades": 908, "taker_buy_quote": 50091.06927}, {"ts": 1775668320000, "open": 83.63, "high": 83.7, "low": 83.63, "close": 83.65, "volume": 706.464, "quote_volume": 59106.11855, "trades": 500, "taker_buy_quote": 27713.0449}, {"ts": 1775668380000, "open": 83.64, "high": 83.73, "low": 83.64, "close": 83.71, "volume": 2245.81, "quote_volume": 187941.32358, "trades": 570, "taker_buy_quote": 182085.15425}, {"ts": 1775668440000, "open": 83.72, "high": 83.77, "low": 83.72, "close": 83.75, "volume": 959.342, "quote_volume": 80339.86267, "trades": 314, "taker_buy_quote": 72778.02231}, {"ts": 1775668500000, "open": 83.75, "high": 83.76, "low": 83.67, "close": 83.68, "volume": 1804.781, "quote_volume": 151100.35795, "trades": 549, "taker_buy_quote": 47064.96002}, {"ts": 1775668560000, "open": 83.67, "high": 83.68, "low": 83.63, "close": 83.65, "volume": 312.703, "quote_volume": 26159.97336, "trades": 208, "taker_buy_quote": 6702.00716}, {"ts": 1775668620000, "open": 83.65, "high": 83.65, "low": 83.58, "close": 83.61, "volume": 725.648, "quote_volume": 60670.23169, "trades": 424, "taker_buy_quote": 16832.97697}, {"ts": 1775668680000, "open": 83.6, "high": 83.63, "low": 83.6, "close": 83.61, "volume": 920.195, "quote_volume": 76942.57237, "trades": 493, "taker_buy_quote": 58185.78235}, {"ts": 1775668740000, "open": 83.61, "high": 83.62, "low": 83.58, "close": 83.6, "volume": 1042.91, "quote_volume": 87177.86631, "trades": 231, "taker_buy_quote": 17142.53853}, {"ts": 1775668800000, "open": 83.59, "high": 83.6, "low": 83.56, "close": 83.56, "volume": 880.544, "quote_volume": 73594.60299, "trades": 324, "taker_buy_quote": 41890.74594}, {"ts": 1775668860000, "open": 83.57, "high": 83.62, "low": 83.57, "close": 83.58, "volume": 1141.378, "quote_volume": 95408.33593, "trades": 318, "taker_buy_quote": 88015.71021}, {"ts": 1775668920000, "open": 83.57, "high": 83.61, "low": 83.5, "close": 83.59, "volume": 2270.022, "quote_volume": 189668.23794, "trades": 946, "taker_buy_quote": 118972.78154}, {"ts": 1775668980000, "open": 83.59, "high": 83.63, "low": 83.49, "close": 83.51, "volume": 1248.093, "quote_volume": 104302.51639, "trades": 1043, "taker_buy_quote": 60494.92858}, {"ts": 1775669040000, "open": 83.52, "high": 83.53, "low": 83.46, "close": 83.46, "volume": 575.414, "quote_volume": 48054.98474, "trades": 432, "taker_buy_quote": 5410.26778}, {"ts": 1775669100000, "open": 83.46, "high": 83.51, "low": 83.45, "close": 83.45, "volume": 366.053, "quote_volume": 30555.53456, "trades": 361, "taker_buy_quote": 12724.58126}, {"ts": 1775669160000, "open": 83.45, "high": 83.45, "low": 83.4, "close": 83.41, "volume": 645.706, "quote_volume": 53866.36638, "trades": 340, "taker_buy_quote": 38277.14906}, {"ts": 1775669220000, "open": 83.4, "high": 83.41, "low": 83.3, "close": 83.34, "volume": 1373.654, "quote_volume": 114469.75558, "trades": 756, "taker_buy_quote": 37399.6319}, {"ts": 1775669280000, "open": 83.34, "high": 83.43, "low": 83.33, "close": 83.42, "volume": 2518.96, "quote_volume": 209986.37202, "trades": 418, "taker_buy_quote": 105291.56295}, {"ts": 1775669340000, "open": 83.43, "high": 83.48, "low": 83.42, "close": 83.47, "volume": 619.242, "quote_volume": 51673.96361, "trades": 253, "taker_buy_quote": 44715.22724}, {"ts": 1775669400000, "open": 83.48, "high": 83.61, "low": 83.48, "close": 83.54, "volume": 1161.151, "quote_volume": 96986.80419, "trades": 853, "taker_buy_quote": 77110.28327}, {"ts": 1775669460000, "open": 83.53, "high": 83.61, "low": 83.52, "close": 83.59, "volume": 2551.913, "quote_volume": 213225.54231, "trades": 496, "taker_buy_quote": 199481.26053}, {"ts": 1775669520000, "open": 83.59, "high": 83.63, "low": 83.53, "close": 83.53, "volume": 523.941, "quote_volume": 43797.94532, "trades": 427, "taker_buy_quote": 32806.02851}, {"ts": 1775669580000, "open": 83.53, "high": 83.57, "low": 83.5, "close": 83.5, "volume": 714.803, "quote_volume": 59713.98264, "trades": 343, "taker_buy_quote": 50201.35416}, {"ts": 1775669640000, "open": 83.5, "high": 83.62, "low": 83.5, "close": 83.62, "volume": 3514.089, "quote_volume": 293622.1965, "trades": 593, "taker_buy_quote": 275131.52216}, {"ts": 1775669700000, "open": 83.62, "high": 83.68, "low": 83.61, "close": 83.62, "volume": 2633.614, "quote_volume": 220277.67959, "trades": 874, "taker_buy_quote": 189071.17991}, {"ts": 1775669760000, "open": 83.62, "high": 84.18, "low": 83.62, "close": 84.1, "volume": 14841.402, "quote_volume": 1246172.98087, "trades": 4774, "taker_buy_quote": 789063.92664}, {"ts": 1775669820000, "open": 84.1, "high": 84.1, "low": 83.83, "close": 83.88, "volume": 3322.381, "quote_volume": 279108.76653, "trades": 2058, "taker_buy_quote": 182351.88268}, {"ts": 1775669880000, "open": 83.88, "high": 83.88, "low": 83.83, "close": 83.83, "volume": 934.95, "quote_volume": 78402.57081, "trades": 604, "taker_buy_quote": 70647.79191}, {"ts": 1775669940000, "open": 83.83, "high": 83.93, "low": 83.83, "close": 83.92, "volume": 1194.675, "quote_volume": 100213.25347, "trades": 602, "taker_buy_quote": 66991.62382}, {"ts": 1775670000000, "open": 83.92, "high": 83.95, "low": 83.9, "close": 83.95, "volume": 796.43, "quote_volume": 66844.42648, "trades": 336, "taker_buy_quote": 36769.91459}, {"ts": 1775670060000, "open": 83.94, "high": 83.95, "low": 83.81, "close": 83.84, "volume": 5041.841, "quote_volume": 422954.46671, "trades": 945, "taker_buy_quote": 205594.07412}, {"ts": 1775670120000, "open": 83.85, "high": 83.95, "low": 83.85, "close": 83.94, "volume": 2299.808, "quote_volume": 192979.53859, "trades": 610, "taker_buy_quote": 173839.71347}, {"ts": 1775670180000, "open": 83.95, "high": 84.01, "low": 83.92, "close": 83.97, "volume": 1969.518, "quote_volume": 165367.01949, "trades": 516, "taker_buy_quote": 42771.32173}, {"ts": 1775670240000, "open": 83.97, "high": 84.03, "low": 83.94, "close": 84.02, "volume": 1517.783, "quote_volume": 127462.91475, "trades": 648, "taker_buy_quote": 66862.05846}, {"ts": 1775670300000, "open": 84.02, "high": 84.04, "low": 83.97, "close": 83.97, "volume": 817.193, "quote_volume": 68650.74265, "trades": 605, "taker_buy_quote": 42692.35266}, {"ts": 1775670360000, "open": 83.97, "high": 84.01, "low": 83.9, "close": 83.92, "volume": 765.358, "quote_volume": 64254.93079, "trades": 375, "taker_buy_quote": 42280.19707}, {"ts": 1775670420000, "open": 83.91, "high": 83.97, "low": 83.91, "close": 83.97, "volume": 1247.536, "quote_volume": 104721.76515, "trades": 416, "taker_buy_quote": 95539.62171}, {"ts": 1775670480000, "open": 83.98, "high": 83.98, "low": 83.9, "close": 83.95, "volume": 240.546, "quote_volume": 20194.33198, "trades": 382, "taker_buy_quote": 11551.96052}, {"ts": 1775670540000, "open": 83.95, "high": 84.0, "low": 83.95, "close": 83.96, "volume": 260.144, "quote_volume": 21844.92359, "trades": 288, "taker_buy_quote": 10298.53954}, {"ts": 1775670600000, "open": 83.96, "high": 83.97, "low": 83.91, "close": 83.91, "volume": 950.5, "quote_volume": 79781.50124, "trades": 437, "taker_buy_quote": 27470.95641}, {"ts": 1775670660000, "open": 83.91, "high": 83.96, "low": 83.9, "close": 83.96, "volume": 1149.683, "quote_volume": 96498.69926, "trades": 301, "taker_buy_quote": 53571.65099}, {"ts": 1775670720000, "open": 83.96, "high": 83.96, "low": 83.89, "close": 83.89, "volume": 1190.141, "quote_volume": 99900.38368, "trades": 300, "taker_buy_quote": 3435.96121}, {"ts": 1775670780000, "open": 83.89, "high": 83.96, "low": 83.89, "close": 83.96, "volume": 602.438, "quote_volume": 50559.60037, "trades": 214, "taker_buy_quote": 45001.1407}, {"ts": 1775670840000, "open": 83.96, "high": 83.96, "low": 83.88, "close": 83.88, "volume": 367.39, "quote_volume": 30829.93025, "trades": 290, "taker_buy_quote": 13793.39684}, {"ts": 1775670900000, "open": 83.88, "high": 83.92, "low": 83.86, "close": 83.92, "volume": 1344.514, "quote_volume": 112799.06677, "trades": 330, "taker_buy_quote": 72274.33467}, {"ts": 1775670960000, "open": 83.91, "high": 83.93, "low": 83.89, "close": 83.93, "volume": 2655.289, "quote_volume": 222801.80119, "trades": 308, "taker_buy_quote": 32127.86209}, {"ts": 1775671020000, "open": 83.92, "high": 83.99, "low": 83.92, "close": 83.96, "volume": 3959.22, "quote_volume": 332451.08084, "trades": 405, "taker_buy_quote": 102591.05294}, {"ts": 1775671080000, "open": 83.95, "high": 83.95, "low": 83.92, "close": 83.95, "volume": 745.054, "quote_volume": 62537.15245, "trades": 242, "taker_buy_quote": 37816.28467}, {"ts": 1775671140000, "open": 83.96, "high": 83.97, "low": 83.95, "close": 83.97, "volume": 298.414, "quote_volume": 25055.07267, "trades": 116, "taker_buy_quote": 17342.99041}, {"ts": 1775671200000, "open": 83.98, "high": 84.0, "low": 83.83, "close": 83.87, "volume": 4564.865, "quote_volume": 383184.85469, "trades": 1396, "taker_buy_quote": 74655.61419}, {"ts": 1775671260000, "open": 83.87, "high": 83.95, "low": 83.87, "close": 83.92, "volume": 3334.616, "quote_volume": 279833.67948, "trades": 619, "taker_buy_quote": 114954.8023}, {"ts": 1775671320000, "open": 83.93, "high": 83.96, "low": 83.89, "close": 83.9, "volume": 683.123, "quote_volume": 57333.54578, "trades": 407, "taker_buy_quote": 36768.41537}, {"ts": 1775671380000, "open": 83.89, "high": 83.92, "low": 83.88, "close": 83.9, "volume": 1322.361, "quote_volume": 110943.12892, "trades": 344, "taker_buy_quote": 98443.64113}, {"ts": 1775671440000, "open": 83.89, "high": 83.94, "low": 83.87, "close": 83.94, "volume": 4401.829, "quote_volume": 369296.37915, "trades": 462, "taker_buy_quote": 205022.32755}, {"ts": 1775671500000, "open": 83.94, "high": 83.98, "low": 83.92, "close": 83.97, "volume": 1558.27, "quote_volume": 130815.45535, "trades": 391, "taker_buy_quote": 39066.42337}, {"ts": 1775671560000, "open": 83.98, "high": 84.03, "low": 83.95, "close": 83.96, "volume": 2814.451, "quote_volume": 236393.27499, "trades": 560, "taker_buy_quote": 68285.93806}, {"ts": 1775671620000, "open": 83.97, "high": 83.98, "low": 83.95, "close": 83.97, "volume": 727.665, "quote_volume": 61102.3518, "trades": 345, "taker_buy_quote": 51442.68782}, {"ts": 1775671680000, "open": 83.97, "high": 84.01, "low": 83.96, "close": 83.96, "volume": 1382.402, "quote_volume": 116105.22204, "trades": 483, "taker_buy_quote": 84421.91279}, {"ts": 1775671740000, "open": 83.97, "high": 83.97, "low": 83.9, "close": 83.9, "volume": 649.184, "quote_volume": 54490.54969, "trades": 296, "taker_buy_quote": 23710.31116}, {"ts": 1775671800000, "open": 83.9, "high": 83.9, "low": 83.79, "close": 83.83, "volume": 1311.087, "quote_volume": 109899.41952, "trades": 703, "taker_buy_quote": 43712.84493}, {"ts": 1775671860000, "open": 83.83, "high": 83.84, "low": 83.76, "close": 83.8, "volume": 878.002, "quote_volume": 73556.25037, "trades": 549, "taker_buy_quote": 61489.71746}, {"ts": 1775671920000, "open": 83.79, "high": 83.82, "low": 83.71, "close": 83.72, "volume": 1898.159, "quote_volume": 159022.02341, "trades": 599, "taker_buy_quote": 98752.10549}, {"ts": 1775671980000, "open": 83.72, "high": 83.8, "low": 83.7, "close": 83.8, "volume": 1059.108, "quote_volume": 88688.27237, "trades": 410, "taker_buy_quote": 47195.8126}, {"ts": 1775672040000, "open": 83.79, "high": 83.82, "low": 83.79, "close": 83.81, "volume": 567.126, "quote_volume": 47524.4415, "trades": 196, "taker_buy_quote": 9328.67216}, {"ts": 1775672100000, "open": 83.81, "high": 83.84, "low": 83.8, "close": 83.83, "volume": 163.491, "quote_volume": 13702.10775, "trades": 151, "taker_buy_quote": 4468.11403}, {"ts": 1775672160000, "open": 83.84, "high": 83.88, "low": 83.83, "close": 83.85, "volume": 666.787, "quote_volume": 55911.73455, "trades": 236, "taker_buy_quote": 8821.4205}, {"ts": 1775672220000, "open": 83.85, "high": 83.86, "low": 83.75, "close": 83.76, "volume": 901.51, "quote_volume": 75563.28386, "trades": 396, "taker_buy_quote": 38071.27962}, {"ts": 1775672280000, "open": 83.75, "high": 83.75, "low": 83.43, "close": 83.58, "volume": 4049.505, "quote_volume": 338421.65753, "trades": 2769, "taker_buy_quote": 138818.7111}, {"ts": 1775672340000, "open": 83.58, "high": 83.59, "low": 83.27, "close": 83.44, "volume": 5523.33, "quote_volume": 460442.30865, "trades": 3127, "taker_buy_quote": 98796.28259}, {"ts": 1775672400000, "open": 83.44, "high": 83.54, "low": 83.35, "close": 83.37, "volume": 4717.759, "quote_volume": 393852.00262, "trades": 1917, "taker_buy_quote": 162664.90454}, {"ts": 1775672460000, "open": 83.38, "high": 83.46, "low": 83.37, "close": 83.42, "volume": 2068.99, "quote_volume": 172553.6473, "trades": 1728, "taker_buy_quote": 52042.79884}, {"ts": 1775672520000, "open": 83.41, "high": 83.48, "low": 83.36, "close": 83.37, "volume": 4952.289, "quote_volume": 413159.61505, "trades": 1475, "taker_buy_quote": 142891.05706}, {"ts": 1775672580000, "open": 83.37, "high": 83.43, "low": 83.26, "close": 83.27, "volume": 4587.799, "quote_volume": 382323.68409, "trades": 1146, "taker_buy_quote": 131764.44531}, {"ts": 1775672640000, "open": 83.27, "high": 83.32, "low": 83.25, "close": 83.27, "volume": 1311.832, "quote_volume": 109258.90228, "trades": 932, "taker_buy_quote": 78897.66343}, {"ts": 1775672700000, "open": 83.27, "high": 83.31, "low": 83.19, "close": 83.21, "volume": 2740.648, "quote_volume": 228131.58951, "trades": 1470, "taker_buy_quote": 80849.80389}, {"ts": 1775672760000, "open": 83.22, "high": 83.32, "low": 83.2, "close": 83.31, "volume": 1599.921, "quote_volume": 133238.35826, "trades": 911, "taker_buy_quote": 100117.59585}, {"ts": 1775672820000, "open": 83.32, "high": 83.36, "low": 83.3, "close": 83.34, "volume": 1579.795, "quote_volume": 131664.01087, "trades": 452, "taker_buy_quote": 88327.23711}, {"ts": 1775672880000, "open": 83.33, "high": 83.35, "low": 83.27, "close": 83.3, "volume": 1437.245, "quote_volume": 119748.16448, "trades": 496, "taker_buy_quote": 21564.87709}, {"ts": 1775672940000, "open": 83.3, "high": 83.32, "low": 83.27, "close": 83.28, "volume": 1849.037, "quote_volume": 154028.48073, "trades": 434, "taker_buy_quote": 42364.18915}, {"ts": 1775673000000, "open": 83.28, "high": 83.34, "low": 83.27, "close": 83.33, "volume": 648.182, "quote_volume": 54002.25939, "trades": 651, "taker_buy_quote": 26776.81396}, {"ts": 1775673060000, "open": 83.33, "high": 83.42, "low": 83.33, "close": 83.41, "volume": 1411.04, "quote_volume": 117646.13635, "trades": 773, "taker_buy_quote": 57041.75515}, {"ts": 1775673120000, "open": 83.42, "high": 83.46, "low": 83.38, "close": 83.39, "volume": 692.24, "quote_volume": 57753.96088, "trades": 484, "taker_buy_quote": 28765.29895}, {"ts": 1775673180000, "open": 83.4, "high": 83.42, "low": 83.35, "close": 83.36, "volume": 924.591, "quote_volume": 77101.11755, "trades": 404, "taker_buy_quote": 68794.06511}, {"ts": 1775673240000, "open": 83.36, "high": 83.45, "low": 83.34, "close": 83.43, "volume": 1374.487, "quote_volume": 114619.1284, "trades": 536, "taker_buy_quote": 77972.91077}, {"ts": 1775673300000, "open": 83.42, "high": 83.46, "low": 83.37, "close": 83.38, "volume": 1910.843, "quote_volume": 159433.27979, "trades": 557, "taker_buy_quote": 91456.33753}, {"ts": 1775673360000, "open": 83.37, "high": 83.38, "low": 83.31, "close": 83.35, "volume": 1737.284, "quote_volume": 144803.16512, "trades": 418, "taker_buy_quote": 27521.29093}, {"ts": 1775673420000, "open": 83.34, "high": 83.39, "low": 83.3, "close": 83.39, "volume": 523.3, "quote_volume": 43607.42265, "trades": 427, "taker_buy_quote": 18520.76853}, {"ts": 1775673480000, "open": 83.39, "high": 83.4, "low": 83.35, "close": 83.35, "volume": 484.021, "quote_volume": 40356.03572, "trades": 437, "taker_buy_quote": 21675.70822}, {"ts": 1775673540000, "open": 83.34, "high": 83.34, "low": 83.29, "close": 83.29, "volume": 592.305, "quote_volume": 49344.909, "trades": 482, "taker_buy_quote": 23200.75721}, {"ts": 1775673600000, "open": 83.28, "high": 83.29, "low": 83.18, "close": 83.2, "volume": 933.427, "quote_volume": 77679.40315, "trades": 681, "taker_buy_quote": 22028.72624}, {"ts": 1775673660000, "open": 83.2, "high": 83.2, "low": 83.09, "close": 83.17, "volume": 1325.181, "quote_volume": 110179.99208, "trades": 949, "taker_buy_quote": 53457.76563}, {"ts": 1775673720000, "open": 83.17, "high": 83.27, "low": 83.13, "close": 83.2, "volume": 777.723, "quote_volume": 64691.11432, "trades": 679, "taker_buy_quote": 29632.66364}, {"ts": 1775673780000, "open": 83.2, "high": 83.23, "low": 83.06, "close": 83.1, "volume": 1775.813, "quote_volume": 147633.59886, "trades": 970, "taker_buy_quote": 33826.1127}, {"ts": 1775673840000, "open": 83.11, "high": 83.12, "low": 83.05, "close": 83.07, "volume": 1913.308, "quote_volume": 158970.05748, "trades": 660, "taker_buy_quote": 58196.60923}, {"ts": 1775673900000, "open": 83.07, "high": 83.13, "low": 83.04, "close": 83.13, "volume": 749.852, "quote_volume": 62288.40645, "trades": 564, "taker_buy_quote": 44344.60737}, {"ts": 1775673960000, "open": 83.13, "high": 83.2, "low": 83.12, "close": 83.15, "volume": 997.878, "quote_volume": 82979.28705, "trades": 568, "taker_buy_quote": 68157.73634}, {"ts": 1775674020000, "open": 83.14, "high": 83.2, "low": 83.13, "close": 83.13, "volume": 696.904, "quote_volume": 57965.84232, "trades": 433, "taker_buy_quote": 40715.51337}, {"ts": 1775674080000, "open": 83.13, "high": 83.18, "low": 83.13, "close": 83.15, "volume": 3212.4, "quote_volume": 267144.88475, "trades": 510, "taker_buy_quote": 262182.52944}, {"ts": 1775674140000, "open": 83.14, "high": 83.14, "low": 83.07, "close": 83.11, "volume": 1135.038, "quote_volume": 94317.96157, "trades": 572, "taker_buy_quote": 83924.6516}, {"ts": 1775674200000, "open": 83.1, "high": 83.1, "low": 82.96, "close": 83.07, "volume": 2986.376, "quote_volume": 247897.16186, "trades": 1312, "taker_buy_quote": 62905.83281}, {"ts": 1775674260000, "open": 83.07, "high": 83.08, "low": 83.04, "close": 83.08, "volume": 1530.49, "quote_volume": 127120.60303, "trades": 481, "taker_buy_quote": 63950.21929}, {"ts": 1775674320000, "open": 83.08, "high": 83.12, "low": 83.03, "close": 83.05, "volume": 510.463, "quote_volume": 42398.0026, "trades": 613, "taker_buy_quote": 4825.24645}, {"ts": 1775674380000, "open": 83.05, "high": 83.07, "low": 83.03, "close": 83.05, "volume": 522.907, "quote_volume": 43425.37026, "trades": 364, "taker_buy_quote": 36809.51618}, {"ts": 1775674440000, "open": 83.04, "high": 83.06, "low": 82.98, "close": 82.99, "volume": 2117.371, "quote_volume": 175796.23574, "trades": 504, "taker_buy_quote": 109644.38283}, {"ts": 1775674500000, "open": 82.98, "high": 82.99, "low": 82.82, "close": 82.89, "volume": 5206.5, "quote_volume": 431719.64884, "trades": 1655, "taker_buy_quote": 145387.46912}, {"ts": 1775674560000, "open": 82.89, "high": 82.94, "low": 82.84, "close": 82.94, "volume": 3599.604, "quote_volume": 298385.2944, "trades": 655, "taker_buy_quote": 93773.65765}, {"ts": 1775674620000, "open": 82.94, "high": 82.98, "low": 82.93, "close": 82.96, "volume": 1256.514, "quote_volume": 104239.43797, "trades": 537, "taker_buy_quote": 52478.79989}, {"ts": 1775674680000, "open": 82.96, "high": 82.96, "low": 82.92, "close": 82.96, "volume": 2010.124, "quote_volume": 166702.46562, "trades": 402, "taker_buy_quote": 51920.1817}, {"ts": 1775674740000, "open": 82.96, "high": 82.96, "low": 82.87, "close": 82.93, "volume": 5579.29, "quote_volume": 462581.03057, "trades": 714, "taker_buy_quote": 253608.60438}, {"ts": 1775674800000, "open": 82.93, "high": 82.93, "low": 82.8, "close": 82.82, "volume": 1186.01, "quote_volume": 98267.01908, "trades": 1061, "taker_buy_quote": 18797.56075}, {"ts": 1775674860000, "open": 82.82, "high": 82.94, "low": 82.78, "close": 82.87, "volume": 4597.419, "quote_volume": 380847.91551, "trades": 886, "taker_buy_quote": 57597.35884}, {"ts": 1775674920000, "open": 82.87, "high": 83.0, "low": 82.86, "close": 82.93, "volume": 1384.112, "quote_volume": 114820.53582, "trades": 435, "taker_buy_quote": 89545.47205}, {"ts": 1775674980000, "open": 82.94, "high": 82.98, "low": 82.93, "close": 82.96, "volume": 734.706, "quote_volume": 60950.34443, "trades": 393, "taker_buy_quote": 33256.03121}, {"ts": 1775675040000, "open": 82.95, "high": 82.95, "low": 82.87, "close": 82.91, "volume": 652.071, "quote_volume": 54071.0293, "trades": 433, "taker_buy_quote": 4414.7554}, {"ts": 1775675100000, "open": 82.91, "high": 82.94, "low": 82.89, "close": 82.89, "volume": 1351.532, "quote_volume": 112062.69507, "trades": 528, "taker_buy_quote": 48581.3651}, {"ts": 1775675160000, "open": 82.89, "high": 82.92, "low": 82.85, "close": 82.92, "volume": 1982.328, "quote_volume": 164295.64978, "trades": 457, "taker_buy_quote": 31049.48705}, {"ts": 1775675220000, "open": 82.92, "high": 82.99, "low": 82.91, "close": 82.94, "volume": 645.373, "quote_volume": 53528.80485, "trades": 405, "taker_buy_quote": 44870.00574}, {"ts": 1775675280000, "open": 82.94, "high": 82.98, "low": 82.93, "close": 82.96, "volume": 552.952, "quote_volume": 45870.1027, "trades": 529, "taker_buy_quote": 27355.70257}, {"ts": 1775675340000, "open": 82.95, "high": 82.95, "low": 82.9, "close": 82.92, "volume": 1747.949, "quote_volume": 144952.37191, "trades": 500, "taker_buy_quote": 32375.61716}, {"ts": 1775675400000, "open": 82.93, "high": 83.04, "low": 82.93, "close": 83.03, "volume": 2823.093, "quote_volume": 234362.98117, "trades": 648, "taker_buy_quote": 193167.44915}, {"ts": 1775675460000, "open": 83.04, "high": 83.13, "low": 83.03, "close": 83.12, "volume": 867.532, "quote_volume": 72088.68433, "trades": 593, "taker_buy_quote": 54197.37668}, {"ts": 1775675520000, "open": 83.11, "high": 83.11, "low": 83.05, "close": 83.07, "volume": 1837.769, "quote_volume": 152713.8792, "trades": 414, "taker_buy_quote": 106961.94934}, {"ts": 1775675580000, "open": 83.07, "high": 83.08, "low": 83.04, "close": 83.06, "volume": 766.89, "quote_volume": 63692.52993, "trades": 211, "taker_buy_quote": 59580.58329}, {"ts": 1775675640000, "open": 83.06, "high": 83.07, "low": 83.03, "close": 83.06, "volume": 429.185, "quote_volume": 35645.68229, "trades": 278, "taker_buy_quote": 16038.56812}, {"ts": 1775675700000, "open": 83.07, "high": 83.11, "low": 83.06, "close": 83.07, "volume": 133.098, "quote_volume": 11057.88039, "trades": 424, "taker_buy_quote": 6141.93636}, {"ts": 1775675760000, "open": 83.07, "high": 83.08, "low": 83.05, "close": 83.08, "volume": 851.177, "quote_volume": 70700.95831, "trades": 220, "taker_buy_quote": 46580.29781}, {"ts": 1775675820000, "open": 83.07, "high": 83.07, "low": 82.95, "close": 82.98, "volume": 809.474, "quote_volume": 67210.79481, "trades": 484, "taker_buy_quote": 43448.47274}, {"ts": 1775675880000, "open": 82.99, "high": 82.99, "low": 82.93, "close": 82.96, "volume": 235.482, "quote_volume": 19534.93514, "trades": 247, "taker_buy_quote": 11732.85439}, {"ts": 1775675940000, "open": 82.97, "high": 83.02, "low": 82.96, "close": 83.02, "volume": 399.854, "quote_volume": 33182.2571, "trades": 174, "taker_buy_quote": 30312.44923}, {"ts": 1775676000000, "open": 83.01, "high": 83.02, "low": 82.95, "close": 82.99, "volume": 318.751, "quote_volume": 26453.41148, "trades": 334, "taker_buy_quote": 17450.50651}, {"ts": 1775676060000, "open": 83.0, "high": 83.0, "low": 82.95, "close": 82.95, "volume": 274.979, "quote_volume": 22813.47768, "trades": 310, "taker_buy_quote": 16354.52311}, {"ts": 1775676120000, "open": 82.94, "high": 82.95, "low": 82.81, "close": 82.81, "volume": 267.549, "quote_volume": 22171.10898, "trades": 240, "taker_buy_quote": 8303.21742}, {"ts": 1775676180000, "open": 82.8, "high": 82.91, "low": 82.77, "close": 82.9, "volume": 1049.701, "quote_volume": 86960.25213, "trades": 549, "taker_buy_quote": 50247.76894}, {"ts": 1775676240000, "open": 82.89, "high": 82.97, "low": 82.89, "close": 82.94, "volume": 467.049, "quote_volume": 38735.47291, "trades": 397, "taker_buy_quote": 34128.55616}, {"ts": 1775676300000, "open": 82.94, "high": 83.03, "low": 82.94, "close": 83.01, "volume": 431.265, "quote_volume": 35791.16493, "trades": 380, "taker_buy_quote": 32020.25543}, {"ts": 1775676360000, "open": 83.01, "high": 83.01, "low": 82.93, "close": 82.93, "volume": 254.028, "quote_volume": 21075.98723, "trades": 304, "taker_buy_quote": 8014.77846}, {"ts": 1775676420000, "open": 82.92, "high": 82.92, "low": 82.85, "close": 82.87, "volume": 1172.313, "quote_volume": 97168.35456, "trades": 311, "taker_buy_quote": 60791.05421}, {"ts": 1775676480000, "open": 82.87, "high": 82.88, "low": 82.84, "close": 82.87, "volume": 1161.3, "quote_volume": 96225.46666, "trades": 193, "taker_buy_quote": 80895.9955}, {"ts": 1775676540000, "open": 82.87, "high": 82.87, "low": 82.82, "close": 82.83, "volume": 200.713, "quote_volume": 16629.25877, "trades": 190, "taker_buy_quote": 8177.35242}, {"ts": 1775676600000, "open": 82.83, "high": 82.9, "low": 82.8, "close": 82.88, "volume": 2834.269, "quote_volume": 234817.92552, "trades": 586, "taker_buy_quote": 122449.61909}, {"ts": 1775676660000, "open": 82.89, "high": 82.92, "low": 82.87, "close": 82.89, "volume": 1152.271, "quote_volume": 95522.27699, "trades": 541, "taker_buy_quote": 74682.91195}, {"ts": 1775676720000, "open": 82.88, "high": 82.96, "low": 82.87, "close": 82.92, "volume": 845.682, "quote_volume": 70132.20504, "trades": 362, "taker_buy_quote": 53290.47263}, {"ts": 1775676780000, "open": 82.92, "high": 82.93, "low": 82.84, "close": 82.85, "volume": 372.514, "quote_volume": 30869.99608, "trades": 260, "taker_buy_quote": 21839.32546}, {"ts": 1775676840000, "open": 82.85, "high": 82.89, "low": 82.82, "close": 82.88, "volume": 740.764, "quote_volume": 61370.74621, "trades": 254, "taker_buy_quote": 7236.36105}, {"ts": 1775676900000, "open": 82.89, "high": 82.96, "low": 82.87, "close": 82.91, "volume": 2981.884, "quote_volume": 247202.9893, "trades": 953, "taker_buy_quote": 177428.286}, {"ts": 1775676960000, "open": 82.92, "high": 83.04, "low": 82.91, "close": 83.03, "volume": 1348.308, "quote_volume": 111904.55527, "trades": 815, "taker_buy_quote": 102593.93318}, {"ts": 1775677020000, "open": 83.04, "high": 83.07, "low": 83.02, "close": 83.04, "volume": 1021.216, "quote_volume": 84809.45907, "trades": 553, "taker_buy_quote": 45384.90659}, {"ts": 1775677080000, "open": 83.04, "high": 83.06, "low": 82.97, "close": 82.98, "volume": 455.978, "quote_volume": 37857.17625, "trades": 650, "taker_buy_quote": 21606.18526}, {"ts": 1775677140000, "open": 82.97, "high": 83.04, "low": 82.96, "close": 82.98, "volume": 1205.792, "quote_volume": 100080.78124, "trades": 545, "taker_buy_quote": 49451.09707}, {"ts": 1775677200000, "open": 82.98, "high": 82.99, "low": 82.88, "close": 82.89, "volume": 1118.227, "quote_volume": 92722.18124, "trades": 356, "taker_buy_quote": 7637.51569}, {"ts": 1775677260000, "open": 82.88, "high": 82.89, "low": 82.78, "close": 82.8, "volume": 1450.199, "quote_volume": 120094.55851, "trades": 607, "taker_buy_quote": 28534.69336}, {"ts": 1775677320000, "open": 82.8, "high": 82.85, "low": 82.79, "close": 82.84, "volume": 391.6, "quote_volume": 32436.33097, "trades": 311, "taker_buy_quote": 27773.96172}, {"ts": 1775677380000, "open": 82.84, "high": 82.91, "low": 82.84, "close": 82.88, "volume": 790.404, "quote_volume": 65494.56687, "trades": 408, "taker_buy_quote": 59818.11573}, {"ts": 1775677440000, "open": 82.89, "high": 82.95, "low": 82.89, "close": 82.94, "volume": 2807.076, "quote_volume": 232769.12462, "trades": 402, "taker_buy_quote": 225046.56878}, {"ts": 1775677500000, "open": 82.94, "high": 83.02, "low": 82.94, "close": 83.01, "volume": 2016.35, "quote_volume": 167342.31603, "trades": 673, "taker_buy_quote": 107233.78828}, {"ts": 1775677560000, "open": 83.0, "high": 83.02, "low": 82.98, "close": 82.99, "volume": 709.837, "quote_volume": 58917.07135, "trades": 359, "taker_buy_quote": 44656.06349}, {"ts": 1775677620000, "open": 82.99, "high": 83.02, "low": 82.98, "close": 83.01, "volume": 477.549, "quote_volume": 39637.29045, "trades": 190, "taker_buy_quote": 30467.24265}, {"ts": 1775677680000, "open": 83.02, "high": 83.06, "low": 83.01, "close": 83.02, "volume": 279.643, "quote_volume": 23218.27631, "trades": 303, "taker_buy_quote": 18165.6318}, {"ts": 1775677740000, "open": 83.03, "high": 83.06, "low": 83.01, "close": 83.01, "volume": 442.865, "quote_volume": 36776.22885, "trades": 281, "taker_buy_quote": 27140.47032}, {"ts": 1775677800000, "open": 83.01, "high": 83.05, "low": 83.01, "close": 83.03, "volume": 686.921, "quote_volume": 57034.77925, "trades": 526, "taker_buy_quote": 30608.63659}, {"ts": 1775677860000, "open": 83.04, "high": 83.05, "low": 83.02, "close": 83.04, "volume": 609.743, "quote_volume": 50628.58765, "trades": 229, "taker_buy_quote": 26886.52336}, {"ts": 1775677920000, "open": 83.04, "high": 83.08, "low": 83.03, "close": 83.06, "volume": 414.004, "quote_volume": 34387.86203, "trades": 358, "taker_buy_quote": 20456.30355}, {"ts": 1775677980000, "open": 83.06, "high": 83.07, "low": 83.03, "close": 83.07, "volume": 1517.024, "quote_volume": 125981.19596, "trades": 471, "taker_buy_quote": 21401.40714}, {"ts": 1775678040000, "open": 83.07, "high": 83.07, "low": 83.0, "close": 83.02, "volume": 607.918, "quote_volume": 50483.51934, "trades": 298, "taker_buy_quote": 9069.27359}, {"ts": 1775678100000, "open": 83.02, "high": 83.04, "low": 82.99, "close": 83.02, "volume": 1258.077, "quote_volume": 104435.50955, "trades": 454, "taker_buy_quote": 22703.77787}, {"ts": 1775678160000, "open": 83.03, "high": 83.03, "low": 83.02, "close": 83.02, "volume": 137.005, "quote_volume": 11375.33188, "trades": 88, "taker_buy_quote": 9770.80434}, {"ts": 1775678220000, "open": 83.03, "high": 83.03, "low": 82.99, "close": 83.02, "volume": 446.261, "quote_volume": 37045.10385, "trades": 172, "taker_buy_quote": 19923.53771}, {"ts": 1775678280000, "open": 83.02, "high": 83.07, "low": 83.02, "close": 83.07, "volume": 571.899, "quote_volume": 47485.74252, "trades": 535, "taker_buy_quote": 39419.00264}, {"ts": 1775678340000, "open": 83.06, "high": 83.24, "low": 83.06, "close": 83.19, "volume": 5192.447, "quote_volume": 431907.65061, "trades": 1279, "taker_buy_quote": 329222.70207}, {"ts": 1775678400000, "open": 83.19, "high": 83.36, "low": 83.17, "close": 83.27, "volume": 2875.583, "quote_volume": 239420.51861, "trades": 1364, "taker_buy_quote": 94766.33595}, {"ts": 1775678460000, "open": 83.27, "high": 83.32, "low": 83.27, "close": 83.28, "volume": 2027.559, "quote_volume": 168881.03354, "trades": 567, "taker_buy_quote": 157178.58802}, {"ts": 1775678520000, "open": 83.29, "high": 83.31, "low": 83.23, "close": 83.23, "volume": 493.596, "quote_volume": 41104.8059, "trades": 394, "taker_buy_quote": 12894.80987}, {"ts": 1775678580000, "open": 83.23, "high": 83.31, "low": 83.19, "close": 83.31, "volume": 1822.624, "quote_volume": 151707.65553, "trades": 655, "taker_buy_quote": 131301.64649}, {"ts": 1775678640000, "open": 83.31, "high": 83.33, "low": 83.26, "close": 83.27, "volume": 579.737, "quote_volume": 48286.76738, "trades": 391, "taker_buy_quote": 14526.51224}, {"ts": 1775678700000, "open": 83.27, "high": 83.28, "low": 83.24, "close": 83.25, "volume": 1861.889, "quote_volume": 155030.67348, "trades": 318, "taker_buy_quote": 30520.62422}, {"ts": 1775678760000, "open": 83.26, "high": 83.32, "low": 83.26, "close": 83.3, "volume": 2295.911, "quote_volume": 191247.86423, "trades": 546, "taker_buy_quote": 43105.02293}, {"ts": 1775678820000, "open": 83.31, "high": 83.38, "low": 83.29, "close": 83.38, "volume": 675.621, "quote_volume": 56302.17805, "trades": 549, "taker_buy_quote": 30867.07467}, {"ts": 1775678880000, "open": 83.38, "high": 83.38, "low": 83.31, "close": 83.32, "volume": 532.271, "quote_volume": 44360.17794, "trades": 391, "taker_buy_quote": 13408.03815}, {"ts": 1775678940000, "open": 83.32, "high": 83.32, "low": 83.25, "close": 83.26, "volume": 458.93, "quote_volume": 38226.60513, "trades": 232, "taker_buy_quote": 33471.45824}, {"ts": 1775679000000, "open": 83.25, "high": 83.31, "low": 83.25, "close": 83.29, "volume": 1024.572, "quote_volume": 85324.57775, "trades": 601, "taker_buy_quote": 47393.73366}, {"ts": 1775679060000, "open": 83.29, "high": 83.3, "low": 83.24, "close": 83.26, "volume": 343.733, "quote_volume": 28624.71098, "trades": 363, "taker_buy_quote": 20593.079}, {"ts": 1775679120000, "open": 83.26, "high": 83.27, "low": 83.26, "close": 83.26, "volume": 178.215, "quote_volume": 14838.81012, "trades": 136, "taker_buy_quote": 6714.71562}, {"ts": 1775679180000, "open": 83.27, "high": 83.27, "low": 83.21, "close": 83.22, "volume": 121.532, "quote_volume": 10115.83559, "trades": 159, "taker_buy_quote": 2339.02016}, {"ts": 1775679240000, "open": 83.22, "high": 83.25, "low": 83.21, "close": 83.24, "volume": 452.254, "quote_volume": 37641.79255, "trades": 271, "taker_buy_quote": 32334.11683}, {"ts": 1775679300000, "open": 83.25, "high": 83.35, "low": 83.24, "close": 83.31, "volume": 894.996, "quote_volume": 74549.78617, "trades": 706, "taker_buy_quote": 44695.68845}, {"ts": 1775679360000, "open": 83.32, "high": 83.34, "low": 83.28, "close": 83.28, "volume": 683.227, "quote_volume": 56917.94464, "trades": 426, "taker_buy_quote": 9925.07851}, {"ts": 1775679420000, "open": 83.29, "high": 83.29, "low": 83.26, "close": 83.26, "volume": 420.557, "quote_volume": 35022.21603, "trades": 108, "taker_buy_quote": 18617.22151}, {"ts": 1775679480000, "open": 83.27, "high": 83.38, "low": 83.26, "close": 83.36, "volume": 1827.713, "quote_volume": 152322.62693, "trades": 832, "taker_buy_quote": 79691.06477}, {"ts": 1775679540000, "open": 83.36, "high": 83.36, "low": 83.32, "close": 83.36, "volume": 1613.077, "quote_volume": 134424.73816, "trades": 285, "taker_buy_quote": 95192.34098}, {"ts": 1775679600000, "open": 83.36, "high": 83.36, "low": 83.31, "close": 83.32, "volume": 979.872, "quote_volume": 81660.70771, "trades": 166, "taker_buy_quote": 5339.14659}, {"ts": 1775679660000, "open": 83.32, "high": 83.32, "low": 83.23, "close": 83.27, "volume": 838.833, "quote_volume": 69828.98207, "trades": 368, "taker_buy_quote": 20581.26822}, {"ts": 1775679720000, "open": 83.28, "high": 83.28, "low": 83.23, "close": 83.24, "volume": 146.008, "quote_volume": 12153.4501, "trades": 152, "taker_buy_quote": 1007.57223}, {"ts": 1775679780000, "open": 83.23, "high": 83.25, "low": 83.22, "close": 83.23, "volume": 1600.03, "quote_volume": 133185.60191, "trades": 866, "taker_buy_quote": 86525.16016}, {"ts": 1775679840000, "open": 83.23, "high": 83.26, "low": 83.23, "close": 83.26, "volume": 592.201, "quote_volume": 49297.80473, "trades": 200, "taker_buy_quote": 48585.85965}, {"ts": 1775679900000, "open": 83.26, "high": 83.28, "low": 83.25, "close": 83.26, "volume": 707.04, "quote_volume": 58870.09074, "trades": 221, "taker_buy_quote": 17960.91911}, {"ts": 1775679960000, "open": 83.27, "high": 83.27, "low": 83.25, "close": 83.26, "volume": 235.254, "quote_volume": 19587.61886, "trades": 71, "taker_buy_quote": 10051.73481}, {"ts": 1775680020000, "open": 83.26, "high": 83.26, "low": 83.25, "close": 83.25, "volume": 517.61, "quote_volume": 43092.99423, "trades": 107, "taker_buy_quote": 16333.36398}, {"ts": 1775680080000, "open": 83.25, "high": 83.26, "low": 83.24, "close": 83.25, "volume": 764.754, "quote_volume": 63665.30837, "trades": 83, "taker_buy_quote": 56398.77158}, {"ts": 1775680140000, "open": 83.26, "high": 83.27, "low": 83.25, "close": 83.27, "volume": 85.342, "quote_volume": 7105.64814, "trades": 69, "taker_buy_quote": 3337.43999}, {"ts": 1775680200000, "open": 83.26, "high": 83.27, "low": 83.23, "close": 83.23, "volume": 393.905, "quote_volume": 32794.87809, "trades": 183, "taker_buy_quote": 5765.59579}, {"ts": 1775680260000, "open": 83.22, "high": 83.29, "low": 83.22, "close": 83.29, "volume": 1852.918, "quote_volume": 154257.8017, "trades": 630, "taker_buy_quote": 133119.31562}, {"ts": 1775680320000, "open": 83.29, "high": 83.33, "low": 83.29, "close": 83.31, "volume": 399.168, "quote_volume": 33253.61302, "trades": 450, "taker_buy_quote": 28685.3972}, {"ts": 1775680380000, "open": 83.32, "high": 83.34, "low": 83.27, "close": 83.28, "volume": 495.083, "quote_volume": 41243.5774, "trades": 391, "taker_buy_quote": 20978.85537}, {"ts": 1775680440000, "open": 83.28, "high": 83.29, "low": 83.26, "close": 83.28, "volume": 295.609, "quote_volume": 24619.47303, "trades": 197, "taker_buy_quote": 5573.85696}, {"ts": 1775680500000, "open": 83.28, "high": 83.28, "low": 83.23, "close": 83.23, "volume": 614.009, "quote_volume": 51111.57354, "trades": 144, "taker_buy_quote": 2039.21489}, {"ts": 1775680560000, "open": 83.23, "high": 83.23, "low": 83.1, "close": 83.11, "volume": 689.836, "quote_volume": 57367.60167, "trades": 472, "taker_buy_quote": 2981.67793}, {"ts": 1775680620000, "open": 83.11, "high": 83.12, "low": 83.06, "close": 83.07, "volume": 433.061, "quote_volume": 35989.67186, "trades": 235, "taker_buy_quote": 12866.12151}, {"ts": 1775680680000, "open": 83.06, "high": 83.13, "low": 83.02, "close": 83.13, "volume": 911.926, "quote_volume": 75751.69986, "trades": 442, "taker_buy_quote": 48393.71168}, {"ts": 1775680740000, "open": 83.13, "high": 83.17, "low": 83.13, "close": 83.14, "volume": 1835.308, "quote_volume": 152599.01239, "trades": 484, "taker_buy_quote": 60733.81782}, {"ts": 1775680800000, "open": 83.14, "high": 83.16, "low": 83.13, "close": 83.13, "volume": 646.96, "quote_volume": 53789.36695, "trades": 210, "taker_buy_quote": 25578.42495}, {"ts": 1775680860000, "open": 83.13, "high": 83.14, "low": 83.09, "close": 83.14, "volume": 920.817, "quote_volume": 76529.65806, "trades": 442, "taker_buy_quote": 39732.68686}, {"ts": 1775680920000, "open": 83.14, "high": 83.17, "low": 83.13, "close": 83.17, "volume": 517.105, "quote_volume": 42994.90039, "trades": 293, "taker_buy_quote": 27934.05366}, {"ts": 1775680980000, "open": 83.18, "high": 83.18, "low": 83.13, "close": 83.15, "volume": 81.104, "quote_volume": 6743.71598, "trades": 169, "taker_buy_quote": 1464.98619}, {"ts": 1775681040000, "open": 83.15, "high": 83.15, "low": 83.1, "close": 83.12, "volume": 688.015, "quote_volume": 57193.83251, "trades": 193, "taker_buy_quote": 12021.49609}, {"ts": 1775681100000, "open": 83.11, "high": 83.13, "low": 83.1, "close": 83.1, "volume": 796.692, "quote_volume": 66218.65419, "trades": 242, "taker_buy_quote": 16631.64315}, {"ts": 1775681160000, "open": 83.09, "high": 83.13, "low": 83.09, "close": 83.12, "volume": 612.343, "quote_volume": 50893.64174, "trades": 168, "taker_buy_quote": 3316.1369}, {"ts": 1775681220000, "open": 83.11, "high": 83.12, "low": 83.09, "close": 83.12, "volume": 1030.951, "quote_volume": 85681.88562, "trades": 460, "taker_buy_quote": 45116.06144}, {"ts": 1775681280000, "open": 83.13, "high": 83.2, "low": 83.06, "close": 83.15, "volume": 3060.289, "quote_volume": 254344.24396, "trades": 552, "taker_buy_quote": 74713.91476}, {"ts": 1775681340000, "open": 83.15, "high": 83.18, "low": 83.15, "close": 83.18, "volume": 405.155, "quote_volume": 33693.36084, "trades": 230, "taker_buy_quote": 18448.32776}, {"ts": 1775681400000, "open": 83.18, "high": 83.25, "low": 83.18, "close": 83.25, "volume": 447.354, "quote_volume": 37226.74018, "trades": 356, "taker_buy_quote": 35970.62344}, {"ts": 1775681460000, "open": 83.26, "high": 83.26, "low": 83.2, "close": 83.2, "volume": 921.953, "quote_volume": 76737.30608, "trades": 185, "taker_buy_quote": 6956.53842}, {"ts": 1775681520000, "open": 83.21, "high": 83.21, "low": 83.17, "close": 83.18, "volume": 562.092, "quote_volume": 46757.87235, "trades": 211, "taker_buy_quote": 5495.62864}, {"ts": 1775681580000, "open": 83.19, "high": 83.28, "low": 83.19, "close": 83.27, "volume": 608.84, "quote_volume": 50672.37211, "trades": 413, "taker_buy_quote": 41099.39397}, {"ts": 1775681640000, "open": 83.28, "high": 83.29, "low": 83.27, "close": 83.28, "volume": 325.841, "quote_volume": 27135.9796, "trades": 288, "taker_buy_quote": 19713.56282}, {"ts": 1775681700000, "open": 83.27, "high": 83.27, "low": 83.23, "close": 83.24, "volume": 402.556, "quote_volume": 33509.60115, "trades": 300, "taker_buy_quote": 17362.74381}, {"ts": 1775681760000, "open": 83.24, "high": 83.25, "low": 83.2, "close": 83.21, "volume": 271.64, "quote_volume": 22608.46674, "trades": 196, "taker_buy_quote": 9860.42292}, {"ts": 1775681820000, "open": 83.22, "high": 83.27, "low": 83.21, "close": 83.26, "volume": 391.464, "quote_volume": 32585.11347, "trades": 259, "taker_buy_quote": 26271.3385}, {"ts": 1775681880000, "open": 83.26, "high": 83.26, "low": 83.22, "close": 83.23, "volume": 627.041, "quote_volume": 52193.68027, "trades": 208, "taker_buy_quote": 26566.84442}, {"ts": 1775681940000, "open": 83.23, "high": 83.28, "low": 83.23, "close": 83.28, "volume": 524.386, "quote_volume": 43655.26588, "trades": 361, "taker_buy_quote": 42896.70214}, {"ts": 1775682000000, "open": 83.27, "high": 83.27, "low": 83.22, "close": 83.22, "volume": 189.296, "quote_volume": 15759.03591, "trades": 164, "taker_buy_quote": 11258.11655}, {"ts": 1775682060000, "open": 83.23, "high": 83.25, "low": 83.22, "close": 83.23, "volume": 527.839, "quote_volume": 43931.38172, "trades": 151, "taker_buy_quote": 21022.70492}, {"ts": 1775682120000, "open": 83.23, "high": 83.23, "low": 83.21, "close": 83.23, "volume": 830.873, "quote_volume": 69144.10335, "trades": 190, "taker_buy_quote": 17425.05483}, {"ts": 1775682180000, "open": 83.24, "high": 83.25, "low": 83.22, "close": 83.22, "volume": 287.377, "quote_volume": 23921.50639, "trades": 126, "taker_buy_quote": 3778.26136}, {"ts": 1775682240000, "open": 83.23, "high": 83.24, "low": 83.19, "close": 83.19, "volume": 270.386, "quote_volume": 22497.66434, "trades": 155, "taker_buy_quote": 5425.55452}, {"ts": 1775682300000, "open": 83.2, "high": 83.22, "low": 83.18, "close": 83.21, "volume": 279.936, "quote_volume": 23290.0867, "trades": 235, "taker_buy_quote": 15697.58505}, {"ts": 1775682360000, "open": 83.21, "high": 83.27, "low": 83.21, "close": 83.27, "volume": 309.279, "quote_volume": 25745.3844, "trades": 219, "taker_buy_quote": 22857.42572}, {"ts": 1775682420000, "open": 83.27, "high": 83.36, "low": 83.27, "close": 83.33, "volume": 562.072, "quote_volume": 46824.13613, "trades": 421, "taker_buy_quote": 15799.95223}, {"ts": 1775682480000, "open": 83.32, "high": 83.33, "low": 83.31, "close": 83.32, "volume": 127.684, "quote_volume": 10639.41516, "trades": 93, "taker_buy_quote": 8193.93799}, {"ts": 1775682540000, "open": 83.32, "high": 83.32, "low": 83.3, "close": 83.32, "volume": 361.867, "quote_volume": 30148.26832, "trades": 112, "taker_buy_quote": 18301.04836}, {"ts": 1775682600000, "open": 83.32, "high": 83.4, "low": 83.31, "close": 83.4, "volume": 2041.559, "quote_volume": 170232.25057, "trades": 368, "taker_buy_quote": 55663.3951}, {"ts": 1775682660000, "open": 83.39, "high": 83.49, "low": 83.39, "close": 83.49, "volume": 564.01, "quote_volume": 47066.54136, "trades": 460, "taker_buy_quote": 13712.14292}, {"ts": 1775682720000, "open": 83.49, "high": 83.59, "low": 83.49, "close": 83.51, "volume": 2583.193, "quote_volume": 215747.00319, "trades": 812, "taker_buy_quote": 109560.80871}, {"ts": 1775682780000, "open": 83.51, "high": 83.58, "low": 83.51, "close": 83.53, "volume": 809.578, "quote_volume": 67642.3985, "trades": 535, "taker_buy_quote": 27621.04098}, {"ts": 1775682840000, "open": 83.53, "high": 83.53, "low": 83.4, "close": 83.42, "volume": 512.622, "quote_volume": 42792.94573, "trades": 392, "taker_buy_quote": 15431.59769}, {"ts": 1775682900000, "open": 83.42, "high": 83.46, "low": 83.42, "close": 83.45, "volume": 843.138, "quote_volume": 70351.94657, "trades": 362, "taker_buy_quote": 51297.93837}, {"ts": 1775682960000, "open": 83.45, "high": 83.49, "low": 83.44, "close": 83.45, "volume": 342.142, "quote_volume": 28558.91171, "trades": 245, "taker_buy_quote": 2448.06607}, {"ts": 1775683020000, "open": 83.44, "high": 83.48, "low": 83.44, "close": 83.47, "volume": 175.342, "quote_volume": 14635.07478, "trades": 174, "taker_buy_quote": 10144.9718}, {"ts": 1775683080000, "open": 83.47, "high": 83.51, "low": 83.44, "close": 83.44, "volume": 1637.518, "quote_volume": 136717.56055, "trades": 391, "taker_buy_quote": 122680.48659}, {"ts": 1775683140000, "open": 83.44, "high": 83.44, "low": 83.43, "close": 83.43, "volume": 146.066, "quote_volume": 12187.40641, "trades": 45, "taker_buy_quote": 9345.53032}, {"ts": 1775683200000, "open": 83.44, "high": 83.47, "low": 83.42, "close": 83.45, "volume": 738.784, "quote_volume": 61652.22081, "trades": 275, "taker_buy_quote": 44443.19914}, {"ts": 1775683260000, "open": 83.45, "high": 83.48, "low": 83.44, "close": 83.47, "volume": 1499.044, "quote_volume": 125108.36505, "trades": 202, "taker_buy_quote": 36720.39113}, {"ts": 1775683320000, "open": 83.48, "high": 83.58, "low": 83.45, "close": 83.45, "volume": 1890.301, "quote_volume": 157836.95047, "trades": 498, "taker_buy_quote": 68872.26182}, {"ts": 1775683380000, "open": 83.45, "high": 83.49, "low": 83.44, "close": 83.49, "volume": 2085.189, "quote_volume": 174040.91896, "trades": 290, "taker_buy_quote": 46037.06456}, {"ts": 1775683440000, "open": 83.49, "high": 83.49, "low": 83.44, "close": 83.45, "volume": 831.227, "quote_volume": 69388.94066, "trades": 306, "taker_buy_quote": 20640.29298}, {"ts": 1775683500000, "open": 83.45, "high": 83.47, "low": 83.44, "close": 83.47, "volume": 392.946, "quote_volume": 32790.74729, "trades": 256, "taker_buy_quote": 13269.23149}, {"ts": 1775683560000, "open": 83.47, "high": 83.51, "low": 83.44, "close": 83.49, "volume": 160.891, "quote_volume": 13432.30356, "trades": 229, "taker_buy_quote": 8602.68697}, {"ts": 1775683620000, "open": 83.49, "high": 83.61, "low": 83.49, "close": 83.56, "volume": 1637.904, "quote_volume": 136852.84868, "trades": 729, "taker_buy_quote": 75787.29947}, {"ts": 1775683680000, "open": 83.55, "high": 83.56, "low": 83.52, "close": 83.52, "volume": 837.232, "quote_volume": 69940.08719, "trades": 187, "taker_buy_quote": 45147.52581}, {"ts": 1775683740000, "open": 83.51, "high": 83.52, "low": 83.47, "close": 83.47, "volume": 579.204, "quote_volume": 48363.05488, "trades": 157, "taker_buy_quote": 1859.98533}, {"ts": 1775683800000, "open": 83.48, "high": 83.49, "low": 83.43, "close": 83.44, "volume": 2332.05, "quote_volume": 194630.4851, "trades": 299, "taker_buy_quote": 97463.03515}, {"ts": 1775683860000, "open": 83.44, "high": 83.52, "low": 83.44, "close": 83.47, "volume": 1797.002, "quote_volume": 150008.45801, "trades": 487, "taker_buy_quote": 136190.28874}, {"ts": 1775683920000, "open": 83.46, "high": 83.49, "low": 83.46, "close": 83.47, "volume": 449.382, "quote_volume": 37512.88022, "trades": 157, "taker_buy_quote": 17626.58898}, {"ts": 1775683980000, "open": 83.46, "high": 83.46, "low": 83.38, "close": 83.38, "volume": 425.817, "quote_volume": 35511.84377, "trades": 219, "taker_buy_quote": 28387.44819}, {"ts": 1775684040000, "open": 83.37, "high": 83.38, "low": 83.29, "close": 83.3, "volume": 552.383, "quote_volume": 46025.62137, "trades": 207, "taker_buy_quote": 9328.08752}, {"ts": 1775684100000, "open": 83.3, "high": 83.39, "low": 83.29, "close": 83.39, "volume": 633.843, "quote_volume": 52831.29272, "trades": 384, "taker_buy_quote": 38066.58925}, {"ts": 1775684160000, "open": 83.4, "high": 83.4, "low": 83.34, "close": 83.38, "volume": 886.556, "quote_volume": 73911.48933, "trades": 336, "taker_buy_quote": 46010.3267}, {"ts": 1775684220000, "open": 83.39, "high": 83.46, "low": 83.38, "close": 83.46, "volume": 162.614, "quote_volume": 13568.89098, "trades": 215, "taker_buy_quote": 12708.71162}, {"ts": 1775684280000, "open": 83.46, "high": 83.5, "low": 83.46, "close": 83.49, "volume": 325.897, "quote_volume": 27202.34106, "trades": 457, "taker_buy_quote": 14096.05015}, {"ts": 1775684340000, "open": 83.5, "high": 83.5, "low": 83.43, "close": 83.44, "volume": 1072.614, "quote_volume": 89532.26107, "trades": 337, "taker_buy_quote": 16811.65338}, {"ts": 1775684400000, "open": 83.44, "high": 83.45, "low": 83.39, "close": 83.42, "volume": 605.825, "quote_volume": 50533.58555, "trades": 447, "taker_buy_quote": 34874.90108}, {"ts": 1775684460000, "open": 83.41, "high": 83.44, "low": 83.41, "close": 83.44, "volume": 582.315, "quote_volume": 48579.67296, "trades": 509, "taker_buy_quote": 27083.7843}, {"ts": 1775684520000, "open": 83.43, "high": 83.44, "low": 83.38, "close": 83.42, "volume": 898.901, "quote_volume": 74980.08773, "trades": 495, "taker_buy_quote": 56897.87681}, {"ts": 1775684580000, "open": 83.43, "high": 83.44, "low": 83.37, "close": 83.41, "volume": 1133.834, "quote_volume": 94568.1755, "trades": 468, "taker_buy_quote": 33572.43027}, {"ts": 1775684640000, "open": 83.41, "high": 83.41, "low": 83.33, "close": 83.35, "volume": 501.806, "quote_volume": 41838.21138, "trades": 446, "taker_buy_quote": 13992.5625}, {"ts": 1775684700000, "open": 83.35, "high": 83.37, "low": 83.33, "close": 83.35, "volume": 476.447, "quote_volume": 39708.98791, "trades": 254, "taker_buy_quote": 18294.9279}, {"ts": 1775684760000, "open": 83.36, "high": 83.42, "low": 83.36, "close": 83.41, "volume": 654.719, "quote_volume": 54597.06403, "trades": 538, "taker_buy_quote": 28719.81171}, {"ts": 1775684820000, "open": 83.41, "high": 83.42, "low": 83.38, "close": 83.41, "volume": 323.61, "quote_volume": 26991.35674, "trades": 244, "taker_buy_quote": 6271.96188}, {"ts": 1775684880000, "open": 83.4, "high": 83.47, "low": 83.4, "close": 83.41, "volume": 759.418, "quote_volume": 63355.61667, "trades": 590, "taker_buy_quote": 47711.11889}, {"ts": 1775684940000, "open": 83.41, "high": 83.41, "low": 83.38, "close": 83.39, "volume": 169.992, "quote_volume": 14176.18469, "trades": 243, "taker_buy_quote": 10535.1013}, {"ts": 1775685000000, "open": 83.38, "high": 83.39, "low": 83.38, "close": 83.38, "volume": 424.398, "quote_volume": 35389.47734, "trades": 195, "taker_buy_quote": 26452.1419}, {"ts": 1775685060000, "open": 83.38, "high": 83.39, "low": 83.35, "close": 83.35, "volume": 246.128, "quote_volume": 20519.52586, "trades": 106, "taker_buy_quote": 805.96435}, {"ts": 1775685120000, "open": 83.35, "high": 83.4, "low": 83.34, "close": 83.39, "volume": 635.479, "quote_volume": 52973.77895, "trades": 349, "taker_buy_quote": 27515.04353}, {"ts": 1775685180000, "open": 83.39, "high": 83.43, "low": 83.39, "close": 83.41, "volume": 804.333, "quote_volume": 67083.62639, "trades": 324, "taker_buy_quote": 48539.94711}, {"ts": 1775685240000, "open": 83.42, "high": 83.46, "low": 83.39, "close": 83.39, "volume": 409.406, "quote_volume": 34154.15929, "trades": 342, "taker_buy_quote": 16829.97884}, {"ts": 1775685300000, "open": 83.4, "high": 83.43, "low": 83.37, "close": 83.37, "volume": 532.398, "quote_volume": 44396.04164, "trades": 452, "taker_buy_quote": 29458.99178}, {"ts": 1775685360000, "open": 83.36, "high": 83.4, "low": 83.36, "close": 83.4, "volume": 469.64, "quote_volume": 39161.03732, "trades": 289, "taker_buy_quote": 15048.18928}, {"ts": 1775685420000, "open": 83.4, "high": 83.43, "low": 83.38, "close": 83.38, "volume": 375.265, "quote_volume": 31298.51477, "trades": 215, "taker_buy_quote": 8903.27404}, {"ts": 1775685480000, "open": 83.38, "high": 83.39, "low": 83.35, "close": 83.38, "volume": 1026.714, "quote_volume": 85592.09351, "trades": 269, "taker_buy_quote": 21461.80521}, {"ts": 1775685540000, "open": 83.37, "high": 83.4, "low": 83.37, "close": 83.4, "volume": 241.09, "quote_volume": 20101.56173, "trades": 117, "taker_buy_quote": 11618.30841}, {"ts": 1775685600000, "open": 83.4, "high": 83.44, "low": 83.34, "close": 83.37, "volume": 1431.672, "quote_volume": 119392.12511, "trades": 686, "taker_buy_quote": 50707.6319}, {"ts": 1775685660000, "open": 83.37, "high": 83.38, "low": 83.28, "close": 83.28, "volume": 451.386, "quote_volume": 37612.10778, "trades": 361, "taker_buy_quote": 7454.34983}, {"ts": 1775685720000, "open": 83.28, "high": 83.3, "low": 83.23, "close": 83.27, "volume": 1692.906, "quote_volume": 140970.66443, "trades": 832, "taker_buy_quote": 35973.76215}, {"ts": 1775685780000, "open": 83.26, "high": 83.27, "low": 83.19, "close": 83.22, "volume": 1718.11, "quote_volume": 143004.73243, "trades": 643, "taker_buy_quote": 15938.51337}, {"ts": 1775685840000, "open": 83.22, "high": 83.24, "low": 83.19, "close": 83.2, "volume": 1209.199, "quote_volume": 100633.12918, "trades": 371, "taker_buy_quote": 39879.17932}, {"ts": 1775685900000, "open": 83.19, "high": 83.25, "low": 83.19, "close": 83.25, "volume": 1014.905, "quote_volume": 84466.57818, "trades": 219, "taker_buy_quote": 47628.76514}, {"ts": 1775685960000, "open": 83.25, "high": 83.28, "low": 83.25, "close": 83.27, "volume": 421.81, "quote_volume": 35122.63518, "trades": 193, "taker_buy_quote": 28291.57731}, {"ts": 1775686020000, "open": 83.28, "high": 83.28, "low": 83.23, "close": 83.26, "volume": 185.49, "quote_volume": 15443.05517, "trades": 212, "taker_buy_quote": 5350.70546}, {"ts": 1775686080000, "open": 83.26, "high": 83.27, "low": 83.24, "close": 83.24, "volume": 185.417, "quote_volume": 15436.56032, "trades": 151, "taker_buy_quote": 3120.05244}, {"ts": 1775686140000, "open": 83.24, "high": 83.27, "low": 83.16, "close": 83.17, "volume": 2780.915, "quote_volume": 231397.27405, "trades": 492, "taker_buy_quote": 56112.15862}, {"ts": 1775686200000, "open": 83.17, "high": 83.18, "low": 83.15, "close": 83.16, "volume": 913.186, "quote_volume": 75942.19727, "trades": 296, "taker_buy_quote": 23579.01974}, {"ts": 1775686260000, "open": 83.16, "high": 83.16, "low": 83.1, "close": 83.11, "volume": 353.215, "quote_volume": 29364.10919, "trades": 257, "taker_buy_quote": 8066.8362}, {"ts": 1775686320000, "open": 83.11, "high": 83.11, "low": 83.05, "close": 83.08, "volume": 1073.025, "quote_volume": 89147.06801, "trades": 435, "taker_buy_quote": 59193.55656}, {"ts": 1775686380000, "open": 83.08, "high": 83.12, "low": 83.07, "close": 83.1, "volume": 775.69, "quote_volume": 64459.28397, "trades": 230, "taker_buy_quote": 30601.71002}, {"ts": 1775686440000, "open": 83.1, "high": 83.13, "low": 83.1, "close": 83.12, "volume": 364.404, "quote_volume": 30289.26077, "trades": 226, "taker_buy_quote": 15266.02619}, {"ts": 1775686500000, "open": 83.11, "high": 83.15, "low": 83.1, "close": 83.13, "volume": 345.378, "quote_volume": 28706.66591, "trades": 277, "taker_buy_quote": 21186.08306}, {"ts": 1775686560000, "open": 83.12, "high": 83.12, "low": 83.0, "close": 83.01, "volume": 1114.471, "quote_volume": 92537.3609, "trades": 495, "taker_buy_quote": 4159.28768}, {"ts": 1775686620000, "open": 83.0, "high": 83.02, "low": 82.98, "close": 83.01, "volume": 2493.897, "quote_volume": 206990.18066, "trades": 444, "taker_buy_quote": 15341.93519}, {"ts": 1775686680000, "open": 83.01, "high": 83.02, "low": 82.93, "close": 82.93, "volume": 1428.215, "quote_volume": 118518.36843, "trades": 458, "taker_buy_quote": 77376.90178}, {"ts": 1775686740000, "open": 82.92, "high": 82.92, "low": 82.87, "close": 82.9, "volume": 2268.013, "quote_volume": 188015.60877, "trades": 628, "taker_buy_quote": 59992.9175}, {"ts": 1775686800000, "open": 82.9, "high": 82.91, "low": 82.86, "close": 82.87, "volume": 1800.46, "quote_volume": 149218.22598, "trades": 511, "taker_buy_quote": 119500.39646}, {"ts": 1775686860000, "open": 82.86, "high": 82.88, "low": 82.73, "close": 82.82, "volume": 6554.39, "quote_volume": 542736.70518, "trades": 1608, "taker_buy_quote": 123764.47473}, {"ts": 1775686920000, "open": 82.82, "high": 82.9, "low": 82.79, "close": 82.89, "volume": 677.667, "quote_volume": 56129.34866, "trades": 618, "taker_buy_quote": 17904.55098}, {"ts": 1775686980000, "open": 82.89, "high": 82.97, "low": 82.89, "close": 82.96, "volume": 317.055, "quote_volume": 26300.87135, "trades": 216, "taker_buy_quote": 13002.8532}, {"ts": 1775687040000, "open": 82.96, "high": 82.97, "low": 82.88, "close": 82.91, "volume": 2042.429, "quote_volume": 169402.42431, "trades": 543, "taker_buy_quote": 42740.11772}, {"ts": 1775687100000, "open": 82.91, "high": 82.95, "low": 82.91, "close": 82.94, "volume": 825.945, "quote_volume": 68499.89673, "trades": 157, "taker_buy_quote": 28205.14606}, {"ts": 1775687160000, "open": 82.93, "high": 82.94, "low": 82.86, "close": 82.86, "volume": 694.961, "quote_volume": 57610.35735, "trades": 323, "taker_buy_quote": 2107.45936}, {"ts": 1775687220000, "open": 82.86, "high": 82.86, "low": 82.69, "close": 82.73, "volume": 3831.215, "quote_volume": 317101.13935, "trades": 1160, "taker_buy_quote": 52723.40606}, {"ts": 1775687280000, "open": 82.73, "high": 82.78, "low": 82.67, "close": 82.78, "volume": 1598.966, "quote_volume": 132261.49329, "trades": 646, "taker_buy_quote": 10197.53425}, {"ts": 1775687340000, "open": 82.78, "high": 82.78, "low": 82.67, "close": 82.71, "volume": 618.814, "quote_volume": 51175.23973, "trades": 479, "taker_buy_quote": 25417.26143}, {"ts": 1775687400000, "open": 82.71, "high": 82.72, "low": 82.6, "close": 82.62, "volume": 1441.647, "quote_volume": 119182.53075, "trades": 922, "taker_buy_quote": 48094.5063}, {"ts": 1775687460000, "open": 82.61, "high": 82.72, "low": 82.6, "close": 82.72, "volume": 2378.899, "quote_volume": 196590.81092, "trades": 744, "taker_buy_quote": 73034.17852}, {"ts": 1775687520000, "open": 82.72, "high": 82.81, "low": 82.7, "close": 82.78, "volume": 1435.719, "quote_volume": 118817.35991, "trades": 513, "taker_buy_quote": 96308.69842}, {"ts": 1775687580000, "open": 82.78, "high": 82.85, "low": 82.78, "close": 82.85, "volume": 1786.154, "quote_volume": 147862.45927, "trades": 351, "taker_buy_quote": 110432.24947}, {"ts": 1775687640000, "open": 82.85, "high": 82.93, "low": 82.84, "close": 82.93, "volume": 1713.462, "quote_volume": 141995.79455, "trades": 319, "taker_buy_quote": 120479.85388}, {"ts": 1775687700000, "open": 82.92, "high": 83.01, "low": 82.92, "close": 82.98, "volume": 3364.838, "quote_volume": 279163.33609, "trades": 1030, "taker_buy_quote": 72805.57338}, {"ts": 1775687760000, "open": 82.98, "high": 82.99, "low": 82.94, "close": 82.95, "volume": 365.356, "quote_volume": 30311.36203, "trades": 433, "taker_buy_quote": 5535.82335}, {"ts": 1775687820000, "open": 82.96, "high": 82.97, "low": 82.9, "close": 82.93, "volume": 519.766, "quote_volume": 43112.53905, "trades": 342, "taker_buy_quote": 8438.37843}, {"ts": 1775687880000, "open": 82.94, "high": 82.95, "low": 82.91, "close": 82.92, "volume": 686.398, "quote_volume": 56921.78453, "trades": 284, "taker_buy_quote": 30164.34098}, {"ts": 1775687940000, "open": 82.92, "high": 82.99, "low": 82.92, "close": 82.96, "volume": 219.611, "quote_volume": 18218.90775, "trades": 307, "taker_buy_quote": 11176.6871}, {"ts": 1775688000000, "open": 82.95, "high": 82.96, "low": 82.86, "close": 82.9, "volume": 845.815, "quote_volume": 70109.75352, "trades": 382, "taker_buy_quote": 16731.84683}, {"ts": 1775688060000, "open": 82.89, "high": 82.89, "low": 82.87, "close": 82.88, "volume": 321.52, "quote_volume": 26648.0038, "trades": 203, "taker_buy_quote": 12804.851}, {"ts": 1775688120000, "open": 82.88, "high": 82.91, "low": 82.87, "close": 82.89, "volume": 633.548, "quote_volume": 52513.32373, "trades": 165, "taker_buy_quote": 18305.43112}, {"ts": 1775688180000, "open": 82.9, "high": 82.9, "low": 82.88, "close": 82.88, "volume": 232.639, "quote_volume": 19282.90601, "trades": 66, "taker_buy_quote": 5446.87241}, {"ts": 1775688240000, "open": 82.88, "high": 82.9, "low": 82.85, "close": 82.85, "volume": 190.187, "quote_volume": 15763.06972, "trades": 174, "taker_buy_quote": 10312.67273}, {"ts": 1775688300000, "open": 82.86, "high": 82.88, "low": 82.83, "close": 82.87, "volume": 1024.386, "quote_volume": 84886.51225, "trades": 243, "taker_buy_quote": 6484.66917}, {"ts": 1775688360000, "open": 82.86, "high": 82.88, "low": 82.84, "close": 82.85, "volume": 873.663, "quote_volume": 72391.39886, "trades": 418, "taker_buy_quote": 28727.16992}, {"ts": 1775688420000, "open": 82.84, "high": 82.87, "low": 82.84, "close": 82.85, "volume": 1008.271, "quote_volume": 83536.59357, "trades": 227, "taker_buy_quote": 32780.70763}, {"ts": 1775688480000, "open": 82.84, "high": 82.88, "low": 82.83, "close": 82.83, "volume": 351.28, "quote_volume": 29107.78523, "trades": 329, "taker_buy_quote": 17212.27738}, {"ts": 1775688540000, "open": 82.82, "high": 82.89, "low": 82.82, "close": 82.87, "volume": 1318.012, "quote_volume": 109197.51086, "trades": 317, "taker_buy_quote": 95567.67238}, {"ts": 1775688600000, "open": 82.86, "high": 82.88, "low": 82.84, "close": 82.84, "volume": 1722.511, "quote_volume": 142739.87519, "trades": 190, "taker_buy_quote": 30119.86284}, {"ts": 1775688660000, "open": 82.85, "high": 82.87, "low": 82.84, "close": 82.84, "volume": 425.945, "quote_volume": 35293.20269, "trades": 160, "taker_buy_quote": 30156.54195}, {"ts": 1775688720000, "open": 82.84, "high": 82.85, "low": 82.78, "close": 82.78, "volume": 723.804, "quote_volume": 59941.78076, "trades": 403, "taker_buy_quote": 5797.65004}, {"ts": 1775688780000, "open": 82.77, "high": 82.79, "low": 82.75, "close": 82.76, "volume": 403.981, "quote_volume": 33436.25489, "trades": 281, "taker_buy_quote": 4587.66451}, {"ts": 1775688840000, "open": 82.75, "high": 82.75, "low": 82.72, "close": 82.72, "volume": 188.021, "quote_volume": 15554.41585, "trades": 165, "taker_buy_quote": 1210.61994}, {"ts": 1775688900000, "open": 82.71, "high": 82.72, "low": 82.65, "close": 82.71, "volume": 2482.758, "quote_volume": 205258.00334, "trades": 462, "taker_buy_quote": 12784.86446}, {"ts": 1775688960000, "open": 82.71, "high": 82.71, "low": 82.66, "close": 82.67, "volume": 1267.975, "quote_volume": 104829.8771, "trades": 228, "taker_buy_quote": 44332.23928}, {"ts": 1775689020000, "open": 82.68, "high": 82.69, "low": 82.67, "close": 82.68, "volume": 263.215, "quote_volume": 21763.15052, "trades": 176, "taker_buy_quote": 11406.9082}, {"ts": 1775689080000, "open": 82.68, "high": 82.68, "low": 82.64, "close": 82.64, "volume": 2334.752, "quote_volume": 193013.91096, "trades": 825, "taker_buy_quote": 13414.75058}, {"ts": 1775689140000, "open": 82.64, "high": 82.65, "low": 82.61, "close": 82.63, "volume": 928.471, "quote_volume": 76716.55135, "trades": 571, "taker_buy_quote": 21373.55406}, {"ts": 1775689200000, "open": 82.63, "high": 82.63, "low": 82.31, "close": 82.34, "volume": 16553.422, "quote_volume": 1364812.04661, "trades": 4304, "taker_buy_quote": 359345.92497}, {"ts": 1775689260000, "open": 82.34, "high": 82.4, "low": 82.24, "close": 82.38, "volume": 7125.596, "quote_volume": 586540.06749, "trades": 2030, "taker_buy_quote": 120971.60984}, {"ts": 1775689320000, "open": 82.38, "high": 82.39, "low": 82.31, "close": 82.32, "volume": 4193.091, "quote_volume": 345290.47182, "trades": 1172, "taker_buy_quote": 50997.87474}, {"ts": 1775689380000, "open": 82.32, "high": 82.35, "low": 82.31, "close": 82.33, "volume": 1924.232, "quote_volume": 158411.3618, "trades": 719, "taker_buy_quote": 86850.01946}, {"ts": 1775689440000, "open": 82.33, "high": 82.39, "low": 82.27, "close": 82.35, "volume": 3031.557, "quote_volume": 249571.79009, "trades": 1059, "taker_buy_quote": 65305.56634}, {"ts": 1775689500000, "open": 82.34, "high": 82.49, "low": 82.34, "close": 82.46, "volume": 2727.723, "quote_volume": 224832.88461, "trades": 896, "taker_buy_quote": 167692.74358}, {"ts": 1775689560000, "open": 82.45, "high": 82.45, "low": 82.36, "close": 82.36, "volume": 1378.788, "quote_volume": 113618.50855, "trades": 803, "taker_buy_quote": 30349.76683}, {"ts": 1775689620000, "open": 82.37, "high": 82.39, "low": 82.35, "close": 82.38, "volume": 1649.962, "quote_volume": 135901.12062, "trades": 833, "taker_buy_quote": 88317.55675}, {"ts": 1775689680000, "open": 82.37, "high": 82.45, "low": 82.36, "close": 82.4, "volume": 1584.608, "quote_volume": 130580.08153, "trades": 1121, "taker_buy_quote": 50653.10742}, {"ts": 1775689740000, "open": 82.41, "high": 82.42, "low": 82.33, "close": 82.34, "volume": 2470.432, "quote_volume": 203513.46263, "trades": 547, "taker_buy_quote": 6241.12112}, {"ts": 1775689800000, "open": 82.34, "high": 82.53, "low": 82.34, "close": 82.52, "volume": 3147.815, "quote_volume": 259630.55731, "trades": 1004, "taker_buy_quote": 93995.41363}, {"ts": 1775689860000, "open": 82.52, "high": 82.57, "low": 82.51, "close": 82.55, "volume": 1056.332, "quote_volume": 87164.58066, "trades": 444, "taker_buy_quote": 11006.76342}, {"ts": 1775689920000, "open": 82.55, "high": 82.72, "low": 82.51, "close": 82.68, "volume": 6748.973, "quote_volume": 557716.53685, "trades": 1577, "taker_buy_quote": 294731.44577}, {"ts": 1775689980000, "open": 82.68, "high": 82.78, "low": 82.65, "close": 82.76, "volume": 9331.557, "quote_volume": 772100.259, "trades": 1304, "taker_buy_quote": 492003.12895}, {"ts": 1775690040000, "open": 82.77, "high": 82.91, "low": 82.77, "close": 82.89, "volume": 5545.898, "quote_volume": 459453.45562, "trades": 1029, "taker_buy_quote": 334959.95254}, {"ts": 1775690100000, "open": 82.9, "high": 82.93, "low": 82.81, "close": 82.91, "volume": 6957.817, "quote_volume": 576651.87807, "trades": 1519, "taker_buy_quote": 273130.57869}, {"ts": 1775690160000, "open": 82.92, "high": 82.98, "low": 82.89, "close": 82.98, "volume": 3099.227, "quote_volume": 257010.30048, "trades": 785, "taker_buy_quote": 183523.4207}, {"ts": 1775690220000, "open": 82.98, "high": 83.02, "low": 82.85, "close": 82.85, "volume": 5707.14, "quote_volume": 473421.73492, "trades": 1184, "taker_buy_quote": 86158.94314}, {"ts": 1775690280000, "open": 82.86, "high": 82.86, "low": 82.65, "close": 82.67, "volume": 2319.144, "quote_volume": 191856.83688, "trades": 909, "taker_buy_quote": 57288.5396}, {"ts": 1775690340000, "open": 82.66, "high": 82.66, "low": 82.57, "close": 82.61, "volume": 2345.532, "quote_volume": 193749.62534, "trades": 820, "taker_buy_quote": 98340.65477}, {"ts": 1775690400000, "open": 82.6, "high": 82.64, "low": 82.54, "close": 82.54, "volume": 1861.463, "quote_volume": 153739.95635, "trades": 655, "taker_buy_quote": 26812.37964}, {"ts": 1775690460000, "open": 82.54, "high": 82.57, "low": 82.5, "close": 82.51, "volume": 3557.758, "quote_volume": 293623.47702, "trades": 686, "taker_buy_quote": 229275.08602}, {"ts": 1775690520000, "open": 82.51, "high": 82.53, "low": 82.5, "close": 82.51, "volume": 1068.247, "quote_volume": 88141.27812, "trades": 499, "taker_buy_quote": 16840.98883}, {"ts": 1775690580000, "open": 82.5, "high": 82.52, "low": 82.32, "close": 82.45, "volume": 3552.992, "quote_volume": 292939.55622, "trades": 2160, "taker_buy_quote": 56436.54416}, {"ts": 1775690640000, "open": 82.46, "high": 82.61, "low": 82.43, "close": 82.56, "volume": 4074.832, "quote_volume": 336336.09721, "trades": 1177, "taker_buy_quote": 199350.8679}, {"ts": 1775690700000, "open": 82.56, "high": 82.57, "low": 82.5, "close": 82.53, "volume": 2834.011, "quote_volume": 233919.87254, "trades": 780, "taker_buy_quote": 25843.14686}, {"ts": 1775690760000, "open": 82.53, "high": 82.55, "low": 82.48, "close": 82.55, "volume": 2333.424, "quote_volume": 192540.92137, "trades": 453, "taker_buy_quote": 41316.27783}, {"ts": 1775690820000, "open": 82.56, "high": 82.57, "low": 82.5, "close": 82.5, "volume": 1316.966, "quote_volume": 108681.85622, "trades": 553, "taker_buy_quote": 17134.97431}, {"ts": 1775690880000, "open": 82.5, "high": 82.51, "low": 82.47, "close": 82.51, "volume": 1132.374, "quote_volume": 93404.70905, "trades": 473, "taker_buy_quote": 46688.50925}, {"ts": 1775690940000, "open": 82.51, "high": 82.54, "low": 82.49, "close": 82.51, "volume": 683.615, "quote_volume": 56410.82539, "trades": 485, "taker_buy_quote": 4300.99122}, {"ts": 1775691000000, "open": 82.51, "high": 82.53, "low": 82.48, "close": 82.51, "volume": 879.049, "quote_volume": 72535.13131, "trades": 323, "taker_buy_quote": 57565.79717}, {"ts": 1775691060000, "open": 82.52, "high": 82.52, "low": 82.42, "close": 82.48, "volume": 1036.119, "quote_volume": 85452.87619, "trades": 666, "taker_buy_quote": 28430.78786}, {"ts": 1775691120000, "open": 82.49, "high": 82.49, "low": 82.42, "close": 82.43, "volume": 995.243, "quote_volume": 82054.61408, "trades": 511, "taker_buy_quote": 21423.26566}, {"ts": 1775691180000, "open": 82.43, "high": 82.57, "low": 82.42, "close": 82.54, "volume": 1133.969, "quote_volume": 93563.10173, "trades": 464, "taker_buy_quote": 27384.78565}, {"ts": 1775691240000, "open": 82.55, "high": 82.58, "low": 82.54, "close": 82.56, "volume": 2145.842, "quote_volume": 177137.18821, "trades": 766, "taker_buy_quote": 62043.06151}, {"ts": 1775691300000, "open": 82.56, "high": 82.57, "low": 82.51, "close": 82.56, "volume": 941.045, "quote_volume": 77676.99053, "trades": 493, "taker_buy_quote": 28036.03147}, {"ts": 1775691360000, "open": 82.56, "high": 82.67, "low": 82.55, "close": 82.63, "volume": 1668.424, "quote_volume": 137799.85367, "trades": 591, "taker_buy_quote": 99654.03144}, {"ts": 1775691420000, "open": 82.63, "high": 82.68, "low": 82.62, "close": 82.67, "volume": 684.285, "quote_volume": 56544.61024, "trades": 718, "taker_buy_quote": 9728.7039}, {"ts": 1775691480000, "open": 82.67, "high": 82.67, "low": 82.64, "close": 82.65, "volume": 551.168, "quote_volume": 45556.58896, "trades": 423, "taker_buy_quote": 5920.89839}, {"ts": 1775691540000, "open": 82.65, "high": 82.65, "low": 82.52, "close": 82.56, "volume": 898.381, "quote_volume": 74190.02184, "trades": 713, "taker_buy_quote": 30951.67275}, {"ts": 1775691600000, "open": 82.56, "high": 82.59, "low": 82.53, "close": 82.58, "volume": 1175.278, "quote_volume": 97046.11683, "trades": 281, "taker_buy_quote": 37711.97032}, {"ts": 1775691660000, "open": 82.58, "high": 82.61, "low": 82.53, "close": 82.54, "volume": 2018.465, "quote_volume": 166653.78536, "trades": 733, "taker_buy_quote": 51228.46024}, {"ts": 1775691720000, "open": 82.53, "high": 82.55, "low": 82.53, "close": 82.55, "volume": 326.659, "quote_volume": 26964.43622, "trades": 169, "taker_buy_quote": 25289.67221}, {"ts": 1775691780000, "open": 82.54, "high": 82.55, "low": 82.51, "close": 82.53, "volume": 1340.962, "quote_volume": 110668.99741, "trades": 429, "taker_buy_quote": 42081.84281}, {"ts": 1775691840000, "open": 82.54, "high": 82.55, "low": 82.53, "close": 82.55, "volume": 145.33, "quote_volume": 11995.43403, "trades": 95, "taker_buy_quote": 3493.38748}, {"ts": 1775691900000, "open": 82.54, "high": 82.58, "low": 82.52, "close": 82.52, "volume": 2410.525, "quote_volume": 198961.81898, "trades": 1023, "taker_buy_quote": 33790.46732}, {"ts": 1775691960000, "open": 82.52, "high": 82.62, "low": 82.52, "close": 82.62, "volume": 548.891, "quote_volume": 45314.43578, "trades": 270, "taker_buy_quote": 41003.36446}, {"ts": 1775692020000, "open": 82.62, "high": 82.62, "low": 82.58, "close": 82.59, "volume": 1080.552, "quote_volume": 89250.11705, "trades": 355, "taker_buy_quote": 44209.11233}, {"ts": 1775692080000, "open": 82.59, "high": 82.63, "low": 82.58, "close": 82.59, "volume": 982.661, "quote_volume": 81172.04137, "trades": 261, "taker_buy_quote": 8126.11731}, {"ts": 1775692140000, "open": 82.59, "high": 82.68, "low": 82.58, "close": 82.68, "volume": 955.356, "quote_volume": 78938.07231, "trades": 274, "taker_buy_quote": 55102.71597}, {"ts": 1775692200000, "open": 82.68, "high": 82.72, "low": 82.62, "close": 82.63, "volume": 4391.64, "quote_volume": 363016.87888, "trades": 1214, "taker_buy_quote": 32758.68727}, {"ts": 1775692260000, "open": 82.63, "high": 82.7, "low": 82.62, "close": 82.65, "volume": 572.217, "quote_volume": 47288.20739, "trades": 242, "taker_buy_quote": 38115.1353}, {"ts": 1775692320000, "open": 82.65, "high": 82.66, "low": 82.61, "close": 82.62, "volume": 2386.811, "quote_volume": 197235.90863, "trades": 654, "taker_buy_quote": 108834.36243}, {"ts": 1775692380000, "open": 82.63, "high": 82.63, "low": 82.55, "close": 82.55, "volume": 881.426, "quote_volume": 72803.7893, "trades": 466, "taker_buy_quote": 13369.38393}, {"ts": 1775692440000, "open": 82.55, "high": 82.56, "low": 82.55, "close": 82.55, "volume": 204.101, "quote_volume": 16849.67853, "trades": 81, "taker_buy_quote": 9419.93088}, {"ts": 1775692500000, "open": 82.55, "high": 82.59, "low": 82.54, "close": 82.59, "volume": 1720.325, "quote_volume": 142021.86629, "trades": 481, "taker_buy_quote": 84652.40326}, {"ts": 1775692560000, "open": 82.58, "high": 82.61, "low": 82.58, "close": 82.58, "volume": 789.918, "quote_volume": 65242.61865, "trades": 275, "taker_buy_quote": 51102.38024}, {"ts": 1775692620000, "open": 82.58, "high": 82.6, "low": 82.55, "close": 82.6, "volume": 766.614, "quote_volume": 63302.74814, "trades": 618, "taker_buy_quote": 14720.82681}, {"ts": 1775692680000, "open": 82.59, "high": 82.6, "low": 82.56, "close": 82.59, "volume": 901.845, "quote_volume": 74478.46808, "trades": 268, "taker_buy_quote": 5756.42836}, {"ts": 1775692740000, "open": 82.6, "high": 82.61, "low": 82.56, "close": 82.57, "volume": 683.585, "quote_volume": 56460.94752, "trades": 294, "taker_buy_quote": 2526.6434}, {"ts": 1775692800000, "open": 82.56, "high": 82.57, "low": 82.51, "close": 82.53, "volume": 1385.493, "quote_volume": 114351.39255, "trades": 716, "taker_buy_quote": 46184.21726}, {"ts": 1775692860000, "open": 82.53, "high": 82.54, "low": 82.49, "close": 82.54, "volume": 1899.103, "quote_volume": 156692.08424, "trades": 559, "taker_buy_quote": 77929.65886}, {"ts": 1775692920000, "open": 82.54, "high": 82.55, "low": 82.47, "close": 82.48, "volume": 2680.285, "quote_volume": 221141.9443, "trades": 621, "taker_buy_quote": 103687.61985}, {"ts": 1775692980000, "open": 82.48, "high": 82.53, "low": 82.44, "close": 82.45, "volume": 957.864, "quote_volume": 79002.302, "trades": 694, "taker_buy_quote": 21596.09538}, {"ts": 1775693040000, "open": 82.46, "high": 82.48, "low": 82.44, "close": 82.48, "volume": 478.057, "quote_volume": 39422.05051, "trades": 265, "taker_buy_quote": 35972.69408}, {"ts": 1775693100000, "open": 82.48, "high": 82.51, "low": 82.44, "close": 82.5, "volume": 522.011, "quote_volume": 43055.80762, "trades": 457, "taker_buy_quote": 27959.87826}, {"ts": 1775693160000, "open": 82.51, "high": 82.63, "low": 82.51, "close": 82.62, "volume": 1048.507, "quote_volume": 86578.78552, "trades": 693, "taker_buy_quote": 66045.22668}, {"ts": 1775693220000, "open": 82.63, "high": 82.63, "low": 82.5, "close": 82.55, "volume": 1268.067, "quote_volume": 104679.46624, "trades": 407, "taker_buy_quote": 38357.75847}, {"ts": 1775693280000, "open": 82.55, "high": 82.59, "low": 82.55, "close": 82.58, "volume": 1046.449, "quote_volume": 86410.08066, "trades": 310, "taker_buy_quote": 15224.12249}, {"ts": 1775693340000, "open": 82.59, "high": 82.62, "low": 82.59, "close": 82.59, "volume": 961.892, "quote_volume": 79455.99495, "trades": 489, "taker_buy_quote": 19172.62004}, {"ts": 1775693400000, "open": 82.58, "high": 82.58, "low": 82.52, "close": 82.55, "volume": 801.1, "quote_volume": 66137.9309, "trades": 350, "taker_buy_quote": 7823.48703}, {"ts": 1775693460000, "open": 82.55, "high": 82.6, "low": 82.54, "close": 82.6, "volume": 248.247, "quote_volume": 20496.74113, "trades": 200, "taker_buy_quote": 15249.92981}, {"ts": 1775693520000, "open": 82.59, "high": 82.61, "low": 82.58, "close": 82.58, "volume": 538.935, "quote_volume": 44516.04425, "trades": 214, "taker_buy_quote": 4707.58526}, {"ts": 1775693580000, "open": 82.58, "high": 82.59, "low": 82.54, "close": 82.59, "volume": 581.216, "quote_volume": 47986.15674, "trades": 357, "taker_buy_quote": 32766.89467}, {"ts": 1775693640000, "open": 82.6, "high": 82.6, "low": 82.57, "close": 82.57, "volume": 286.125, "quote_volume": 23628.17619, "trades": 325, "taker_buy_quote": 7098.35444}, {"ts": 1775693700000, "open": 82.58, "high": 82.6, "low": 82.55, "close": 82.59, "volume": 1398.513, "quote_volume": 115474.24827, "trades": 551, "taker_buy_quote": 30805.49358}, {"ts": 1775693760000, "open": 82.59, "high": 82.64, "low": 82.57, "close": 82.63, "volume": 480.056, "quote_volume": 39651.79189, "trades": 407, "taker_buy_quote": 13246.72511}, {"ts": 1775693820000, "open": 82.62, "high": 82.66, "low": 82.62, "close": 82.65, "volume": 385.58, "quote_volume": 31864.45792, "trades": 139, "taker_buy_quote": 30225.19038}, {"ts": 1775693880000, "open": 82.65, "high": 82.67, "low": 82.45, "close": 82.45, "volume": 1838.713, "quote_volume": 151870.87159, "trades": 816, "taker_buy_quote": 37430.87513}, {"ts": 1775693940000, "open": 82.46, "high": 82.5, "low": 82.45, "close": 82.5, "volume": 1047.451, "quote_volume": 86377.22106, "trades": 416, "taker_buy_quote": 60606.99432}, {"ts": 1775694000000, "open": 82.49, "high": 82.52, "low": 82.44, "close": 82.52, "volume": 1037.623, "quote_volume": 85574.35486, "trades": 518, "taker_buy_quote": 30405.94723}, {"ts": 1775694060000, "open": 82.53, "high": 82.56, "low": 82.44, "close": 82.5, "volume": 2565.829, "quote_volume": 211642.11801, "trades": 516, "taker_buy_quote": 48948.7345}, {"ts": 1775694120000, "open": 82.51, "high": 82.57, "low": 82.49, "close": 82.56, "volume": 583.631, "quote_volume": 48180.02098, "trades": 305, "taker_buy_quote": 34522.04204}, {"ts": 1775694180000, "open": 82.57, "high": 82.61, "low": 82.53, "close": 82.55, "volume": 4284.563, "quote_volume": 353728.42687, "trades": 931, "taker_buy_quote": 113226.14256}, {"ts": 1775694240000, "open": 82.54, "high": 82.55, "low": 82.47, "close": 82.49, "volume": 736.437, "quote_volume": 60745.50303, "trades": 284, "taker_buy_quote": 38713.15935}, {"ts": 1775694300000, "open": 82.49, "high": 82.49, "low": 82.45, "close": 82.45, "volume": 832.873, "quote_volume": 68684.24399, "trades": 417, "taker_buy_quote": 36709.90719}, {"ts": 1775694360000, "open": 82.45, "high": 82.53, "low": 82.4, "close": 82.51, "volume": 2754.65, "quote_volume": 227110.18832, "trades": 667, "taker_buy_quote": 67562.62403}, {"ts": 1775694420000, "open": 82.51, "high": 82.55, "low": 82.51, "close": 82.55, "volume": 1110.861, "quote_volume": 91678.17592, "trades": 302, "taker_buy_quote": 64376.95722}, {"ts": 1775694480000, "open": 82.54, "high": 82.55, "low": 82.46, "close": 82.47, "volume": 401.685, "quote_volume": 33141.34115, "trades": 270, "taker_buy_quote": 4152.22187}, {"ts": 1775694540000, "open": 82.47, "high": 82.48, "low": 82.39, "close": 82.4, "volume": 510.381, "quote_volume": 42078.66918, "trades": 269, "taker_buy_quote": 4570.15462}, {"ts": 1775694600000, "open": 82.39, "high": 82.43, "low": 82.29, "close": 82.39, "volume": 3243.889, "quote_volume": 267098.23264, "trades": 1103, "taker_buy_quote": 166044.02338}, {"ts": 1775694660000, "open": 82.4, "high": 82.48, "low": 82.4, "close": 82.48, "volume": 404.886, "quote_volume": 33377.04668, "trades": 445, "taker_buy_quote": 19418.25385}, {"ts": 1775694720000, "open": 82.48, "high": 82.48, "low": 82.32, "close": 82.32, "volume": 2005.238, "quote_volume": 165221.32834, "trades": 526, "taker_buy_quote": 35298.57761}, {"ts": 1775694780000, "open": 82.32, "high": 82.38, "low": 82.27, "close": 82.29, "volume": 1179.419, "quote_volume": 97102.57516, "trades": 513, "taker_buy_quote": 57413.99201}, {"ts": 1775694840000, "open": 82.3, "high": 82.37, "low": 82.28, "close": 82.36, "volume": 1155.907, "quote_volume": 95147.71417, "trades": 518, "taker_buy_quote": 26959.04741}, {"ts": 1775694900000, "open": 82.37, "high": 82.37, "low": 82.31, "close": 82.32, "volume": 1011.89, "quote_volume": 83310.54544, "trades": 460, "taker_buy_quote": 20265.97111}, {"ts": 1775694960000, "open": 82.32, "high": 82.4, "low": 82.31, "close": 82.39, "volume": 4002.777, "quote_volume": 329594.68588, "trades": 515, "taker_buy_quote": 138052.22487}, {"ts": 1775695020000, "open": 82.39, "high": 82.49, "low": 82.36, "close": 82.39, "volume": 1232.709, "quote_volume": 101618.96324, "trades": 1072, "taker_buy_quote": 17250.76511}, {"ts": 1775695080000, "open": 82.38, "high": 82.38, "low": 82.26, "close": 82.33, "volume": 2513.339, "quote_volume": 206847.32534, "trades": 954, "taker_buy_quote": 21743.56221}, {"ts": 1775695140000, "open": 82.33, "high": 82.34, "low": 82.13, "close": 82.19, "volume": 5105.668, "quote_volume": 419882.49386, "trades": 1667, "taker_buy_quote": 44124.62012}, {"ts": 1775695200000, "open": 82.19, "high": 82.23, "low": 82.1, "close": 82.23, "volume": 10361.793, "quote_volume": 851248.31636, "trades": 1882, "taker_buy_quote": 182713.91252}, {"ts": 1775695260000, "open": 82.23, "high": 82.25, "low": 82.11, "close": 82.13, "volume": 3023.08, "quote_volume": 248400.736, "trades": 817, "taker_buy_quote": 41997.4196}, {"ts": 1775695320000, "open": 82.13, "high": 82.18, "low": 82.11, "close": 82.12, "volume": 2575.59, "quote_volume": 211556.17006, "trades": 554, "taker_buy_quote": 56514.57502}, {"ts": 1775695380000, "open": 82.12, "high": 82.14, "low": 82.09, "close": 82.12, "volume": 1589.767, "quote_volume": 130538.56965, "trades": 443, "taker_buy_quote": 12578.15787}, {"ts": 1775695440000, "open": 82.11, "high": 82.17, "low": 82.08, "close": 82.17, "volume": 3767.042, "quote_volume": 309249.14461, "trades": 739, "taker_buy_quote": 153789.31159}, {"ts": 1775695500000, "open": 82.17, "high": 82.2, "low": 82.12, "close": 82.13, "volume": 2056.623, "quote_volume": 168958.18849, "trades": 618, "taker_buy_quote": 69732.80116}, {"ts": 1775695560000, "open": 82.13, "high": 82.15, "low": 82.08, "close": 82.15, "volume": 1610.988, "quote_volume": 132272.10354, "trades": 668, "taker_buy_quote": 63189.1227}, {"ts": 1775695620000, "open": 82.16, "high": 82.21, "low": 82.1, "close": 82.21, "volume": 8486.733, "quote_volume": 697372.65377, "trades": 967, "taker_buy_quote": 360445.00292}, {"ts": 1775695680000, "open": 82.22, "high": 82.24, "low": 82.14, "close": 82.23, "volume": 3259.744, "quote_volume": 267986.01374, "trades": 805, "taker_buy_quote": 52092.84705}, {"ts": 1775695740000, "open": 82.24, "high": 82.24, "low": 82.18, "close": 82.22, "volume": 715.764, "quote_volume": 58838.14136, "trades": 285, "taker_buy_quote": 36169.10613}, {"ts": 1775695800000, "open": 82.22, "high": 82.25, "low": 82.16, "close": 82.16, "volume": 15651.782, "quote_volume": 1286777.60754, "trades": 647, "taker_buy_quote": 116143.28346}, {"ts": 1775695860000, "open": 82.16, "high": 82.2, "low": 82.11, "close": 82.19, "volume": 3568.66, "quote_volume": 293184.70069, "trades": 654, "taker_buy_quote": 154958.62318}, {"ts": 1775695920000, "open": 82.19, "high": 82.21, "low": 82.15, "close": 82.18, "volume": 4626.695, "quote_volume": 380263.61558, "trades": 878, "taker_buy_quote": 286591.04244}, {"ts": 1775695980000, "open": 82.18, "high": 82.18, "low": 82.11, "close": 82.11, "volume": 1559.037, "quote_volume": 128047.40845, "trades": 451, "taker_buy_quote": 48429.50591}, {"ts": 1775696040000, "open": 82.12, "high": 82.22, "low": 82.11, "close": 82.19, "volume": 2326.546, "quote_volume": 191186.42228, "trades": 422, "taker_buy_quote": 157700.36842}, {"ts": 1775696100000, "open": 82.2, "high": 82.32, "low": 82.2, "close": 82.24, "volume": 2094.152, "quote_volume": 172235.69677, "trades": 816, "taker_buy_quote": 145475.03138}, {"ts": 1775696160000, "open": 82.24, "high": 82.28, "low": 82.18, "close": 82.26, "volume": 2308.005, "quote_volume": 189762.91394, "trades": 860, "taker_buy_quote": 60317.41634}, {"ts": 1775696220000, "open": 82.27, "high": 82.33, "low": 82.27, "close": 82.29, "volume": 2442.022, "quote_volume": 200979.63934, "trades": 640, "taker_buy_quote": 79055.38113}, {"ts": 1775696280000, "open": 82.29, "high": 82.32, "low": 82.21, "close": 82.22, "volume": 1613.688, "quote_volume": 132744.81314, "trades": 521, "taker_buy_quote": 37263.41194}, {"ts": 1775696340000, "open": 82.22, "high": 82.25, "low": 82.21, "close": 82.21, "volume": 1839.706, "quote_volume": 151271.31243, "trades": 264, "taker_buy_quote": 95747.24094}, {"ts": 1775696400000, "open": 82.21, "high": 82.24, "low": 82.19, "close": 82.23, "volume": 1523.169, "quote_volume": 125218.72289, "trades": 518, "taker_buy_quote": 95487.0833}, {"ts": 1775696460000, "open": 82.24, "high": 82.29, "low": 82.2, "close": 82.21, "volume": 1293.484, "quote_volume": 106370.63602, "trades": 490, "taker_buy_quote": 73349.64843}, {"ts": 1775696520000, "open": 82.21, "high": 82.24, "low": 82.18, "close": 82.19, "volume": 1709.027, "quote_volume": 140485.83689, "trades": 261, "taker_buy_quote": 5575.93978}, {"ts": 1775696580000, "open": 82.19, "high": 82.19, "low": 82.13, "close": 82.19, "volume": 685.482, "quote_volume": 56328.14759, "trades": 321, "taker_buy_quote": 39292.59661}, {"ts": 1775696640000, "open": 82.19, "high": 82.22, "low": 82.13, "close": 82.21, "volume": 1193.103, "quote_volume": 98028.36351, "trades": 405, "taker_buy_quote": 55413.63338}, {"ts": 1775696700000, "open": 82.21, "high": 82.23, "low": 82.1, "close": 82.1, "volume": 757.977, "quote_volume": 62275.76352, "trades": 306, "taker_buy_quote": 2609.03433}, {"ts": 1775696760000, "open": 82.1, "high": 82.18, "low": 81.99, "close": 82.04, "volume": 21414.702, "quote_volume": 1757436.88447, "trades": 2178, "taker_buy_quote": 249075.16709}, {"ts": 1775696820000, "open": 82.04, "high": 82.1, "low": 81.82, "close": 81.88, "volume": 31671.586, "quote_volume": 2595380.53482, "trades": 4428, "taker_buy_quote": 1012109.98647}, {"ts": 1775696880000, "open": 81.89, "high": 81.93, "low": 81.73, "close": 81.8, "volume": 13544.148, "quote_volume": 1108334.81089, "trades": 3047, "taker_buy_quote": 266097.45594}, {"ts": 1775696940000, "open": 81.79, "high": 81.91, "low": 81.7, "close": 81.9, "volume": 2272.314, "quote_volume": 185815.98986, "trades": 1523, "taker_buy_quote": 102202.81119}, {"ts": 1775697000000, "open": 81.89, "high": 81.98, "low": 81.85, "close": 81.97, "volume": 1675.235, "quote_volume": 137166.21091, "trades": 894, "taker_buy_quote": 120401.46139}, {"ts": 1775697060000, "open": 81.98, "high": 82.01, "low": 81.94, "close": 81.97, "volume": 943.896, "quote_volume": 77378.40194, "trades": 505, "taker_buy_quote": 38890.08233}, {"ts": 1775697120000, "open": 81.96, "high": 82.0, "low": 81.89, "close": 81.96, "volume": 1063.826, "quote_volume": 87159.01687, "trades": 692, "taker_buy_quote": 66664.63441}, {"ts": 1775697180000, "open": 81.97, "high": 81.99, "low": 81.92, "close": 81.96, "volume": 813.88, "quote_volume": 66710.22163, "trades": 409, "taker_buy_quote": 41341.90444}, {"ts": 1775697240000, "open": 81.96, "high": 81.97, "low": 81.94, "close": 81.97, "volume": 353.915, "quote_volume": 29004.87249, "trades": 249, "taker_buy_quote": 8646.02038}, {"ts": 1775697300000, "open": 81.98, "high": 82.04, "low": 81.97, "close": 81.99, "volume": 2628.28, "quote_volume": 215531.06691, "trades": 487, "taker_buy_quote": 76047.03966}, {"ts": 1775697360000, "open": 82.0, "high": 82.04, "low": 81.92, "close": 82.02, "volume": 3094.911, "quote_volume": 253672.03005, "trades": 750, "taker_buy_quote": 33980.27603}, {"ts": 1775697420000, "open": 82.02, "high": 82.05, "low": 81.95, "close": 81.95, "volume": 1610.224, "quote_volume": 132039.60357, "trades": 630, "taker_buy_quote": 77541.418}, {"ts": 1775697480000, "open": 81.95, "high": 82.0, "low": 81.93, "close": 81.97, "volume": 2002.681, "quote_volume": 164142.54082, "trades": 489, "taker_buy_quote": 55329.80561}, {"ts": 1775697540000, "open": 81.97, "high": 82.03, "low": 81.96, "close": 82.01, "volume": 908.183, "quote_volume": 74459.38469, "trades": 449, "taker_buy_quote": 21717.0404}, {"ts": 1775697600000, "open": 82.01, "high": 82.02, "low": 81.97, "close": 82.01, "volume": 2757.503, "quote_volume": 226119.29198, "trades": 281, "taker_buy_quote": 134852.87941}, {"ts": 1775697660000, "open": 82.02, "high": 82.08, "low": 82.01, "close": 82.05, "volume": 3759.442, "quote_volume": 308407.14646, "trades": 498, "taker_buy_quote": 78922.59307}, {"ts": 1775697720000, "open": 82.05, "high": 82.05, "low": 81.94, "close": 81.94, "volume": 1482.935, "quote_volume": 121621.90792, "trades": 517, "taker_buy_quote": 32767.96467}, {"ts": 1775697780000, "open": 81.95, "high": 81.95, "low": 81.8, "close": 81.82, "volume": 3295.025, "quote_volume": 269639.94934, "trades": 1113, "taker_buy_quote": 105489.26558}, {"ts": 1775697840000, "open": 81.81, "high": 81.85, "low": 81.78, "close": 81.85, "volume": 2381.383, "quote_volume": 194828.73408, "trades": 788, "taker_buy_quote": 112846.78107}, {"ts": 1775697900000, "open": 81.85, "high": 81.9, "low": 81.84, "close": 81.87, "volume": 946.835, "quote_volume": 77525.14629, "trades": 589, "taker_buy_quote": 44274.10697}, {"ts": 1775697960000, "open": 81.87, "high": 81.97, "low": 81.87, "close": 81.93, "volume": 916.008, "quote_volume": 75038.97339, "trades": 543, "taker_buy_quote": 43708.25056}, {"ts": 1775698020000, "open": 81.93, "high": 82.0, "low": 81.9, "close": 82.0, "volume": 1364.013, "quote_volume": 111772.45806, "trades": 513, "taker_buy_quote": 100329.93084}, {"ts": 1775698080000, "open": 81.99, "high": 81.99, "low": 81.94, "close": 81.94, "volume": 2019.202, "quote_volume": 165513.01379, "trades": 400, "taker_buy_quote": 135553.98437}, {"ts": 1775698140000, "open": 81.93, "high": 81.94, "low": 81.87, "close": 81.92, "volume": 1197.796, "quote_volume": 98081.4747, "trades": 388, "taker_buy_quote": 47346.97242}, {"ts": 1775698200000, "open": 81.92, "high": 81.93, "low": 81.83, "close": 81.89, "volume": 1563.782, "quote_volume": 128029.37773, "trades": 706, "taker_buy_quote": 43059.61841}, {"ts": 1775698260000, "open": 81.89, "high": 82.07, "low": 81.89, "close": 82.07, "volume": 1876.477, "quote_volume": 153903.5551, "trades": 1305, "taker_buy_quote": 93148.08203}, {"ts": 1775698320000, "open": 82.08, "high": 82.22, "low": 82.05, "close": 82.17, "volume": 5152.065, "quote_volume": 423364.26473, "trades": 1261, "taker_buy_quote": 295250.64177}, {"ts": 1775698380000, "open": 82.16, "high": 82.35, "low": 82.16, "close": 82.24, "volume": 8616.17, "quote_volume": 709126.41609, "trades": 1175, "taker_buy_quote": 596005.03875}, {"ts": 1775698440000, "open": 82.24, "high": 82.32, "low": 82.21, "close": 82.25, "volume": 7298.081, "quote_volume": 600431.40963, "trades": 955, "taker_buy_quote": 525241.16026}, {"ts": 1775698500000, "open": 82.25, "high": 82.26, "low": 82.15, "close": 82.18, "volume": 2702.969, "quote_volume": 222194.8869, "trades": 903, "taker_buy_quote": 113017.16734}, {"ts": 1775698560000, "open": 82.18, "high": 82.21, "low": 82.13, "close": 82.18, "volume": 2412.94, "quote_volume": 198284.79183, "trades": 982, "taker_buy_quote": 144777.29293}, {"ts": 1775698620000, "open": 82.17, "high": 82.17, "low": 82.08, "close": 82.15, "volume": 2534.262, "quote_volume": 208099.64174, "trades": 1127, "taker_buy_quote": 103847.76526}, {"ts": 1775698680000, "open": 82.16, "high": 82.16, "low": 81.94, "close": 81.98, "volume": 14442.621, "quote_volume": 1184323.51471, "trades": 1750, "taker_buy_quote": 347001.08513}, {"ts": 1775698740000, "open": 81.99, "high": 82.05, "low": 81.97, "close": 82.04, "volume": 1009.339, "quote_volume": 82774.03478, "trades": 611, "taker_buy_quote": 43750.8852}, {"ts": 1775698800000, "open": 82.04, "high": 82.04, "low": 82.0, "close": 82.04, "volume": 140.205, "quote_volume": 11499.78242, "trades": 268, "taker_buy_quote": 3797.71961}, {"ts": 1775698860000, "open": 82.03, "high": 82.03, "low": 81.94, "close": 81.94, "volume": 586.69, "quote_volume": 48102.61297, "trades": 424, "taker_buy_quote": 7272.07362}, {"ts": 1775698920000, "open": 81.94, "high": 82.0, "low": 81.94, "close": 81.99, "volume": 612.521, "quote_volume": 50203.64154, "trades": 220, "taker_buy_quote": 10449.95894}, {"ts": 1775698980000, "open": 81.99, "high": 82.01, "low": 81.97, "close": 81.99, "volume": 1040.311, "quote_volume": 85295.70388, "trades": 396, "taker_buy_quote": 53106.64556}, {"ts": 1775699040000, "open": 81.99, "high": 81.99, "low": 81.94, "close": 81.94, "volume": 2083.732, "quote_volume": 170816.28387, "trades": 311, "taker_buy_quote": 30513.24871}, {"ts": 1775699100000, "open": 81.95, "high": 82.0, "low": 81.95, "close": 82.0, "volume": 800.672, "quote_volume": 65628.65529, "trades": 324, "taker_buy_quote": 48510.41695}, {"ts": 1775699160000, "open": 82.0, "high": 82.0, "low": 81.95, "close": 81.95, "volume": 872.597, "quote_volume": 71530.39449, "trades": 297, "taker_buy_quote": 55131.04576}, {"ts": 1775699220000, "open": 81.95, "high": 81.96, "low": 81.88, "close": 81.89, "volume": 2082.847, "quote_volume": 170640.24273, "trades": 522, "taker_buy_quote": 61385.97945}, {"ts": 1775699280000, "open": 81.89, "high": 81.96, "low": 81.88, "close": 81.96, "volume": 1232.189, "quote_volume": 100936.11166, "trades": 575, "taker_buy_quote": 39760.86265}, {"ts": 1775699340000, "open": 81.97, "high": 82.09, "low": 81.97, "close": 82.07, "volume": 2191.435, "quote_volume": 179699.92825, "trades": 713, "taker_buy_quote": 132169.43495}, {"ts": 1775699400000, "open": 82.08, "high": 82.24, "low": 82.08, "close": 82.17, "volume": 1966.228, "quote_volume": 161529.62484, "trades": 949, "taker_buy_quote": 140368.91603}, {"ts": 1775699460000, "open": 82.17, "high": 82.17, "low": 82.12, "close": 82.13, "volume": 757.291, "quote_volume": 62217.24616, "trades": 271, "taker_buy_quote": 27608.80205}, {"ts": 1775699520000, "open": 82.13, "high": 82.18, "low": 82.13, "close": 82.18, "volume": 156.783, "quote_volume": 12880.67097, "trades": 192, "taker_buy_quote": 11601.63483}, {"ts": 1775699580000, "open": 82.17, "high": 82.2, "low": 82.13, "close": 82.14, "volume": 1496.505, "quote_volume": 122953.99823, "trades": 452, "taker_buy_quote": 86790.13843}, {"ts": 1775699640000, "open": 82.14, "high": 82.21, "low": 82.14, "close": 82.21, "volume": 471.312, "quote_volume": 38718.57104, "trades": 232, "taker_buy_quote": 15527.73478}, {"ts": 1775699700000, "open": 82.2, "high": 82.24, "low": 82.18, "close": 82.2, "volume": 2334.354, "quote_volume": 191933.67855, "trades": 367, "taker_buy_quote": 157159.66117}, {"ts": 1775699760000, "open": 82.21, "high": 82.21, "low": 82.16, "close": 82.2, "volume": 1278.59, "quote_volume": 105087.13664, "trades": 312, "taker_buy_quote": 72773.95617}, {"ts": 1775699820000, "open": 82.2, "high": 82.2, "low": 82.17, "close": 82.19, "volume": 309.298, "quote_volume": 25420.55691, "trades": 146, "taker_buy_quote": 20621.49496}, {"ts": 1775699880000, "open": 82.18, "high": 82.25, "low": 82.16, "close": 82.23, "volume": 2682.968, "quote_volume": 220563.21226, "trades": 514, "taker_buy_quote": 152854.59552}, {"ts": 1775699940000, "open": 82.24, "high": 82.24, "low": 82.22, "close": 82.22, "volume": 1236.725, "quote_volume": 101697.62292, "trades": 240, "taker_buy_quote": 87412.22266}, {"ts": 1775700000000, "open": 82.23, "high": 82.31, "low": 82.21, "close": 82.31, "volume": 2397.47, "quote_volume": 197205.42823, "trades": 721, "taker_buy_quote": 173829.69671}, {"ts": 1775700060000, "open": 82.31, "high": 82.34, "low": 82.23, "close": 82.23, "volume": 1938.78, "quote_volume": 159587.34796, "trades": 545, "taker_buy_quote": 114817.11144}, {"ts": 1775700120000, "open": 82.22, "high": 82.26, "low": 82.2, "close": 82.2, "volume": 1701.361, "quote_volume": 139904.80951, "trades": 471, "taker_buy_quote": 84238.25844}, {"ts": 1775700180000, "open": 82.2, "high": 82.21, "low": 82.14, "close": 82.15, "volume": 852.362, "quote_volume": 70047.10809, "trades": 319, "taker_buy_quote": 20491.01192}, {"ts": 1775700240000, "open": 82.15, "high": 82.17, "low": 82.13, "close": 82.14, "volume": 990.485, "quote_volume": 81365.73687, "trades": 275, "taker_buy_quote": 56827.57336}, {"ts": 1775700300000, "open": 82.15, "high": 82.2, "low": 82.15, "close": 82.2, "volume": 696.962, "quote_volume": 57277.13758, "trades": 252, "taker_buy_quote": 38956.4176}, {"ts": 1775700360000, "open": 82.2, "high": 82.22, "low": 82.15, "close": 82.15, "volume": 284.66, "quote_volume": 23394.14316, "trades": 321, "taker_buy_quote": 12805.09386}, {"ts": 1775700420000, "open": 82.16, "high": 82.19, "low": 82.13, "close": 82.19, "volume": 1140.458, "quote_volume": 93700.06895, "trades": 270, "taker_buy_quote": 84262.07365}, {"ts": 1775700480000, "open": 82.19, "high": 82.21, "low": 82.15, "close": 82.21, "volume": 698.866, "quote_volume": 57424.86979, "trades": 309, "taker_buy_quote": 49983.67818}, {"ts": 1775700540000, "open": 82.22, "high": 82.25, "low": 82.22, "close": 82.24, "volume": 679.792, "quote_volume": 55899.28346, "trades": 234, "taker_buy_quote": 23423.1337}, {"ts": 1775700600000, "open": 82.24, "high": 82.27, "low": 82.23, "close": 82.24, "volume": 770.444, "quote_volume": 63371.16528, "trades": 217, "taker_buy_quote": 23302.5958}, {"ts": 1775700660000, "open": 82.24, "high": 82.24, "low": 82.2, "close": 82.22, "volume": 1386.867, "quote_volume": 114026.1458, "trades": 269, "taker_buy_quote": 53232.99753}, {"ts": 1775700720000, "open": 82.23, "high": 82.26, "low": 82.22, "close": 82.25, "volume": 565.621, "quote_volume": 46519.40773, "trades": 207, "taker_buy_quote": 35526.72485}, {"ts": 1775700780000, "open": 82.24, "high": 82.24, "low": 82.14, "close": 82.15, "volume": 306.101, "quote_volume": 25159.83038, "trades": 376, "taker_buy_quote": 12592.33976}, {"ts": 1775700840000, "open": 82.15, "high": 82.16, "low": 82.11, "close": 82.13, "volume": 812.31, "quote_volume": 66719.66453, "trades": 323, "taker_buy_quote": 27618.36726}, {"ts": 1775700900000, "open": 82.14, "high": 82.16, "low": 82.11, "close": 82.16, "volume": 1909.494, "quote_volume": 156813.08799, "trades": 378, "taker_buy_quote": 141488.51038}, {"ts": 1775700960000, "open": 82.17, "high": 82.21, "low": 82.16, "close": 82.2, "volume": 780.393, "quote_volume": 64126.44311, "trades": 318, "taker_buy_quote": 42570.96884}, {"ts": 1775701020000, "open": 82.2, "high": 82.23, "low": 82.18, "close": 82.23, "volume": 452.798, "quote_volume": 37219.95825, "trades": 290, "taker_buy_quote": 31187.69786}, {"ts": 1775701080000, "open": 82.24, "high": 82.3, "low": 82.24, "close": 82.29, "volume": 1446.815, "quote_volume": 119048.96464, "trades": 379, "taker_buy_quote": 97506.9002}, {"ts": 1775701140000, "open": 82.28, "high": 82.35, "low": 82.26, "close": 82.35, "volume": 1279.809, "quote_volume": 105303.67784, "trades": 338, "taker_buy_quote": 78705.33882}, {"ts": 1775701200000, "open": 82.35, "high": 82.36, "low": 82.26, "close": 82.26, "volume": 380.029, "quote_volume": 31288.85316, "trades": 305, "taker_buy_quote": 3465.31178}, {"ts": 1775701260000, "open": 82.27, "high": 82.3, "low": 82.26, "close": 82.29, "volume": 1031.17, "quote_volume": 84837.71952, "trades": 259, "taker_buy_quote": 61098.88389}, {"ts": 1775701320000, "open": 82.28, "high": 82.29, "low": 82.24, "close": 82.28, "volume": 272.47, "quote_volume": 22414.88546, "trades": 270, "taker_buy_quote": 9264.46085}, {"ts": 1775701380000, "open": 82.28, "high": 82.32, "low": 82.28, "close": 82.32, "volume": 1549.027, "quote_volume": 127501.35477, "trades": 278, "taker_buy_quote": 63524.86483}, {"ts": 1775701440000, "open": 82.31, "high": 82.35, "low": 82.31, "close": 82.34, "volume": 489.111, "quote_volume": 40273.27585, "trades": 176, "taker_buy_quote": 35688.85531}, {"ts": 1775701500000, "open": 82.34, "high": 82.37, "low": 82.31, "close": 82.31, "volume": 837.127, "quote_volume": 68926.87752, "trades": 307, "taker_buy_quote": 6269.4701}, {"ts": 1775701560000, "open": 82.31, "high": 82.39, "low": 82.31, "close": 82.39, "volume": 555.781, "quote_volume": 45765.3717, "trades": 220, "taker_buy_quote": 43846.11361}, {"ts": 1775701620000, "open": 82.39, "high": 82.44, "low": 82.36, "close": 82.41, "volume": 1279.003, "quote_volume": 105362.19163, "trades": 520, "taker_buy_quote": 42159.82801}, {"ts": 1775701680000, "open": 82.4, "high": 82.4, "low": 82.36, "close": 82.36, "volume": 898.682, "quote_volume": 74038.05522, "trades": 194, "taker_buy_quote": 61143.9373}, {"ts": 1775701740000, "open": 82.37, "high": 82.41, "low": 82.36, "close": 82.37, "volume": 1202.697, "quote_volume": 99076.81963, "trades": 247, "taker_buy_quote": 46192.50492}, {"ts": 1775701800000, "open": 82.36, "high": 82.37, "low": 82.34, "close": 82.35, "volume": 665.002, "quote_volume": 54768.37399, "trades": 138, "taker_buy_quote": 31921.1126}, {"ts": 1775701860000, "open": 82.35, "high": 82.37, "low": 82.3, "close": 82.31, "volume": 455.641, "quote_volume": 37508.57671, "trades": 239, "taker_buy_quote": 25040.22518}, {"ts": 1775701920000, "open": 82.32, "high": 82.37, "low": 82.32, "close": 82.36, "volume": 107.151, "quote_volume": 8822.48867, "trades": 190, "taker_buy_quote": 7207.19506}, {"ts": 1775701980000, "open": 82.36, "high": 82.37, "low": 82.32, "close": 82.33, "volume": 635.068, "quote_volume": 52301.55726, "trades": 218, "taker_buy_quote": 24192.69911}, {"ts": 1775702040000, "open": 82.32, "high": 82.33, "low": 82.3, "close": 82.32, "volume": 1522.794, "quote_volume": 125342.15836, "trades": 210, "taker_buy_quote": 24069.60317}, {"ts": 1775702100000, "open": 82.31, "high": 82.31, "low": 82.3, "close": 82.31, "volume": 199.944, "quote_volume": 16457.33407, "trades": 95, "taker_buy_quote": 5222.48719}, {"ts": 1775702160000, "open": 82.3, "high": 82.33, "low": 82.28, "close": 82.29, "volume": 569.284, "quote_volume": 46858.1919, "trades": 252, "taker_buy_quote": 3417.00485}, {"ts": 1775702220000, "open": 82.29, "high": 82.29, "low": 82.2, "close": 82.2, "volume": 904.913, "quote_volume": 74440.48475, "trades": 363, "taker_buy_quote": 24546.95146}, {"ts": 1775702280000, "open": 82.21, "high": 82.25, "low": 82.21, "close": 82.25, "volume": 472.828, "quote_volume": 38875.79922, "trades": 237, "taker_buy_quote": 31805.4578}, {"ts": 1775702340000, "open": 82.25, "high": 82.3, "low": 82.25, "close": 82.25, "volume": 1987.966, "quote_volume": 163557.1612, "trades": 498, "taker_buy_quote": 38752.72974}, {"ts": 1775702400000, "open": 82.25, "high": 82.25, "low": 82.21, "close": 82.23, "volume": 687.141, "quote_volume": 56502.98954, "trades": 210, "taker_buy_quote": 53380.90015}, {"ts": 1775702460000, "open": 82.23, "high": 82.23, "low": 82.15, "close": 82.15, "volume": 330.801, "quote_volume": 27184.65653, "trades": 232, "taker_buy_quote": 15018.54897}, {"ts": 1775702520000, "open": 82.14, "high": 82.17, "low": 82.06, "close": 82.17, "volume": 3853.761, "quote_volume": 316421.33371, "trades": 665, "taker_buy_quote": 53466.22008}, {"ts": 1775702580000, "open": 82.17, "high": 82.21, "low": 82.15, "close": 82.21, "volume": 383.345, "quote_volume": 31502.22012, "trades": 256, "taker_buy_quote": 18367.46851}, {"ts": 1775702640000, "open": 82.21, "high": 82.21, "low": 82.16, "close": 82.21, "volume": 2764.074, "quote_volume": 227161.69343, "trades": 331, "taker_buy_quote": 188760.71694}, {"ts": 1775702700000, "open": 82.22, "high": 82.27, "low": 82.17, "close": 82.27, "volume": 750.279, "quote_volume": 61681.45345, "trades": 331, "taker_buy_quote": 42900.84849}, {"ts": 1775702760000, "open": 82.27, "high": 82.34, "low": 82.24, "close": 82.26, "volume": 1365.238, "quote_volume": 112317.25066, "trades": 571, "taker_buy_quote": 52415.17485}, {"ts": 1775702820000, "open": 82.25, "high": 82.26, "low": 82.23, "close": 82.25, "volume": 1731.61, "quote_volume": 142408.02954, "trades": 397, "taker_buy_quote": 90546.10811}, {"ts": 1775702880000, "open": 82.25, "high": 82.25, "low": 82.15, "close": 82.18, "volume": 2750.305, "quote_volume": 226053.27975, "trades": 413, "taker_buy_quote": 50346.42518}, {"ts": 1775702940000, "open": 82.18, "high": 82.25, "low": 82.18, "close": 82.21, "volume": 971.794, "quote_volume": 79903.17354, "trades": 427, "taker_buy_quote": 14319.9945}, {"ts": 1775703000000, "open": 82.21, "high": 82.21, "low": 82.17, "close": 82.2, "volume": 1512.442, "quote_volume": 124306.60184, "trades": 323, "taker_buy_quote": 40516.3982}, {"ts": 1775703060000, "open": 82.2, "high": 82.23, "low": 82.18, "close": 82.22, "volume": 780.881, "quote_volume": 64199.5439, "trades": 314, "taker_buy_quote": 14813.16771}, {"ts": 1775703120000, "open": 82.21, "high": 82.28, "low": 82.2, "close": 82.21, "volume": 479.382, "quote_volume": 39424.07526, "trades": 353, "taker_buy_quote": 30460.88958}, {"ts": 1775703180000, "open": 82.2, "high": 82.23, "low": 82.18, "close": 82.22, "volume": 910.689, "quote_volume": 74855.9286, "trades": 302, "taker_buy_quote": 61322.99513}, {"ts": 1775703240000, "open": 82.22, "high": 82.23, "low": 82.18, "close": 82.19, "volume": 1388.479, "quote_volume": 114118.77219, "trades": 203, "taker_buy_quote": 6249.23772}, {"ts": 1775703300000, "open": 82.19, "high": 82.23, "low": 82.16, "close": 82.18, "volume": 3700.141, "quote_volume": 304108.30118, "trades": 431, "taker_buy_quote": 211759.2985}, {"ts": 1775703360000, "open": 82.19, "high": 82.19, "low": 82.11, "close": 82.12, "volume": 415.253, "quote_volume": 34108.04143, "trades": 222, "taker_buy_quote": 12012.13224}, {"ts": 1775703420000, "open": 82.13, "high": 82.16, "low": 82.11, "close": 82.14, "volume": 590.959, "quote_volume": 48535.29594, "trades": 280, "taker_buy_quote": 29955.90972}, {"ts": 1775703480000, "open": 82.13, "high": 82.15, "low": 82.12, "close": 82.12, "volume": 1413.133, "quote_volume": 116058.23539, "trades": 269, "taker_buy_quote": 8340.24457}, {"ts": 1775703540000, "open": 82.13, "high": 82.14, "low": 82.11, "close": 82.12, "volume": 464.235, "quote_volume": 38123.48102, "trades": 150, "taker_buy_quote": 7135.77251}, {"ts": 1775703600000, "open": 82.12, "high": 82.15, "low": 82.12, "close": 82.13, "volume": 168.945, "quote_volume": 13875.91737, "trades": 233, "taker_buy_quote": 10593.94701}, {"ts": 1775703660000, "open": 82.13, "high": 82.13, "low": 82.11, "close": 82.11, "volume": 305.34, "quote_volume": 25073.9493, "trades": 67, "taker_buy_quote": 792.55933}, {"ts": 1775703720000, "open": 82.12, "high": 82.14, "low": 82.11, "close": 82.14, "volume": 1180.213, "quote_volume": 96921.98327, "trades": 202, "taker_buy_quote": 74490.36276}, {"ts": 1775703780000, "open": 82.13, "high": 82.13, "low": 82.11, "close": 82.12, "volume": 216.879, "quote_volume": 17809.57132, "trades": 100, "taker_buy_quote": 4257.13677}, {"ts": 1775703840000, "open": 82.13, "high": 82.14, "low": 82.12, "close": 82.12, "volume": 125.607, "quote_volume": 10316.03908, "trades": 99, "taker_buy_quote": 3505.41321}, {"ts": 1775703900000, "open": 82.12, "high": 82.18, "low": 82.12, "close": 82.12, "volume": 1330.312, "quote_volume": 109308.11894, "trades": 227, "taker_buy_quote": 102411.12122}, {"ts": 1775703960000, "open": 82.11, "high": 82.12, "low": 82.08, "close": 82.08, "volume": 632.993, "quote_volume": 51968.65381, "trades": 192, "taker_buy_quote": 14274.79539}, {"ts": 1775704020000, "open": 82.09, "high": 82.09, "low": 82.02, "close": 82.08, "volume": 3110.551, "quote_volume": 255203.27912, "trades": 591, "taker_buy_quote": 134105.793}, {"ts": 1775704080000, "open": 82.08, "high": 82.09, "low": 82.03, "close": 82.07, "volume": 1504.052, "quote_volume": 123441.51163, "trades": 451, "taker_buy_quote": 84769.59615}, {"ts": 1775704140000, "open": 82.08, "high": 82.08, "low": 82.05, "close": 82.05, "volume": 422.849, "quote_volume": 34701.19011, "trades": 128, "taker_buy_quote": 1854.79206}, {"ts": 1775704200000, "open": 82.05, "high": 82.06, "low": 81.95, "close": 81.99, "volume": 10499.287, "quote_volume": 860898.78011, "trades": 757, "taker_buy_quote": 81294.69844}, {"ts": 1775704260000, "open": 81.98, "high": 82.04, "low": 81.98, "close": 82.02, "volume": 747.148, "quote_volume": 61280.27912, "trades": 329, "taker_buy_quote": 36360.8492}, {"ts": 1775704320000, "open": 82.03, "high": 82.04, "low": 82.02, "close": 82.03, "volume": 283.33, "quote_volume": 23241.44552, "trades": 136, "taker_buy_quote": 5294.267}, {"ts": 1775704380000, "open": 82.03, "high": 82.05, "low": 81.97, "close": 82.0, "volume": 5182.59, "quote_volume": 425005.70814, "trades": 484, "taker_buy_quote": 80422.92769}, {"ts": 1775704440000, "open": 82.0, "high": 82.0, "low": 81.96, "close": 82.0, "volume": 2216.197, "quote_volume": 181684.57024, "trades": 260, "taker_buy_quote": 42060.72963}, {"ts": 1775704500000, "open": 81.99, "high": 81.99, "low": 81.91, "close": 81.93, "volume": 3902.072, "quote_volume": 319721.35728, "trades": 608, "taker_buy_quote": 54037.79869}, {"ts": 1775704560000, "open": 81.92, "high": 82.01, "low": 81.92, "close": 82.01, "volume": 82.274, "quote_volume": 6744.99935, "trades": 195, "taker_buy_quote": 5874.07781}, {"ts": 1775704620000, "open": 82.01, "high": 82.02, "low": 81.91, "close": 81.91, "volume": 4568.852, "quote_volume": 374444.66247, "trades": 675, "taker_buy_quote": 24134.01441}, {"ts": 1775704680000, "open": 81.91, "high": 81.94, "low": 81.91, "close": 81.92, "volume": 1410.535, "quote_volume": 115554.51811, "trades": 379, "taker_buy_quote": 54330.62327}, {"ts": 1775704740000, "open": 81.91, "high": 81.98, "low": 81.87, "close": 81.96, "volume": 2716.057, "quote_volume": 222481.83251, "trades": 583, "taker_buy_quote": 97850.34016}, {"ts": 1775704800000, "open": 81.96, "high": 82.12, "low": 81.89, "close": 82.06, "volume": 16121.295, "quote_volume": 1321536.52445, "trades": 1564, "taker_buy_quote": 887702.62383}, {"ts": 1775704860000, "open": 82.07, "high": 82.14, "low": 82.06, "close": 82.14, "volume": 1041.113, "quote_volume": 85478.24536, "trades": 335, "taker_buy_quote": 68658.08308}, {"ts": 1775704920000, "open": 82.13, "high": 82.13, "low": 82.12, "close": 82.12, "volume": 413.923, "quote_volume": 33995.11491, "trades": 94, "taker_buy_quote": 4353.54704}, {"ts": 1775704980000, "open": 82.12, "high": 82.13, "low": 82.09, "close": 82.13, "volume": 789.92, "quote_volume": 64864.51981, "trades": 228, "taker_buy_quote": 26430.68628}, {"ts": 1775705040000, "open": 82.12, "high": 82.12, "low": 82.1, "close": 82.12, "volume": 630.02, "quote_volume": 51735.39355, "trades": 154, "taker_buy_quote": 37970.15099}, {"ts": 1775705100000, "open": 82.12, "high": 82.13, "low": 82.1, "close": 82.11, "volume": 346.089, "quote_volume": 28419.14347, "trades": 218, "taker_buy_quote": 18970.8655}, {"ts": 1775705160000, "open": 82.1, "high": 82.11, "low": 82.07, "close": 82.07, "volume": 373.36, "quote_volume": 30649.35782, "trades": 148, "taker_buy_quote": 3335.05975}, {"ts": 1775705220000, "open": 82.07, "high": 82.07, "low": 81.91, "close": 81.93, "volume": 2906.372, "quote_volume": 238322.62481, "trades": 488, "taker_buy_quote": 40732.89182}, {"ts": 1775705280000, "open": 81.92, "high": 81.95, "low": 81.9, "close": 81.94, "volume": 1877.573, "quote_volume": 153824.52615, "trades": 366, "taker_buy_quote": 111544.7678}, {"ts": 1775705340000, "open": 81.94, "high": 81.99, "low": 81.94, "close": 81.99, "volume": 612.465, "quote_volume": 50195.68165, "trades": 194, "taker_buy_quote": 32060.69671}, {"ts": 1775705400000, "open": 81.98, "high": 82.06, "low": 81.98, "close": 82.03, "volume": 1513.068, "quote_volume": 124126.05774, "trades": 260, "taker_buy_quote": 83009.79575}, {"ts": 1775705460000, "open": 82.04, "high": 82.08, "low": 82.03, "close": 82.03, "volume": 1147.848, "quote_volume": 94176.35148, "trades": 293, "taker_buy_quote": 60250.61109}, {"ts": 1775705520000, "open": 82.03, "high": 82.07, "low": 82.03, "close": 82.04, "volume": 176.023, "quote_volume": 14441.89621, "trades": 234, "taker_buy_quote": 10645.50601}, {"ts": 1775705580000, "open": 82.04, "high": 82.07, "low": 82.03, "close": 82.06, "volume": 136.055, "quote_volume": 11162.91107, "trades": 187, "taker_buy_quote": 9278.283}, {"ts": 1775705640000, "open": 82.06, "high": 82.08, "low": 82.03, "close": 82.04, "volume": 1235.651, "quote_volume": 101395.8424, "trades": 159, "taker_buy_quote": 85766.87904}, {"ts": 1775705700000, "open": 82.04, "high": 82.1, "low": 82.04, "close": 82.1, "volume": 95.752, "quote_volume": 7857.8993, "trades": 169, "taker_buy_quote": 7271.94261}, {"ts": 1775705760000, "open": 82.09, "high": 82.1, "low": 82.05, "close": 82.05, "volume": 600.769, "quote_volume": 49313.56978, "trades": 164, "taker_buy_quote": 3091.48858}, {"ts": 1775705820000, "open": 82.06, "high": 82.07, "low": 82.03, "close": 82.05, "volume": 691.398, "quote_volume": 56727.90871, "trades": 256, "taker_buy_quote": 46043.95908}, {"ts": 1775705880000, "open": 82.05, "high": 82.06, "low": 82.04, "close": 82.06, "volume": 330.801, "quote_volume": 27143.23364, "trades": 104, "taker_buy_quote": 25088.2731}, {"ts": 1775705940000, "open": 82.06, "high": 82.08, "low": 82.05, "close": 82.08, "volume": 202.748, "quote_volume": 16639.75752, "trades": 123, "taker_buy_quote": 13883.24935}, {"ts": 1775706000000, "open": 82.08, "high": 82.1, "low": 81.99, "close": 82.03, "volume": 1715.241, "quote_volume": 140718.91035, "trades": 442, "taker_buy_quote": 26158.02444}, {"ts": 1775706060000, "open": 82.04, "high": 82.04, "low": 82.0, "close": 82.0, "volume": 461.197, "quote_volume": 37832.27668, "trades": 143, "taker_buy_quote": 24644.95298}, {"ts": 1775706120000, "open": 81.99, "high": 82.01, "low": 81.98, "close": 82.0, "volume": 155.206, "quote_volume": 12725.7598, "trades": 159, "taker_buy_quote": 5293.94651}, {"ts": 1775706180000, "open": 82.0, "high": 82.01, "low": 81.95, "close": 81.96, "volume": 2020.653, "quote_volume": 165649.35943, "trades": 333, "taker_buy_quote": 47122.9508}, {"ts": 1775706240000, "open": 81.96, "high": 82.02, "low": 81.96, "close": 82.01, "volume": 1042.312, "quote_volume": 85465.22609, "trades": 281, "taker_buy_quote": 51680.43959}, {"ts": 1775706300000, "open": 82.01, "high": 82.02, "low": 81.99, "close": 82.02, "volume": 575.564, "quote_volume": 47199.99937, "trades": 256, "taker_buy_quote": 13088.61911}, {"ts": 1775706360000, "open": 82.01, "high": 82.04, "low": 81.94, "close": 81.97, "volume": 1777.578, "quote_volume": 145720.43837, "trades": 583, "taker_buy_quote": 47136.68198}, {"ts": 1775706420000, "open": 81.96, "high": 82.02, "low": 81.96, "close": 82.02, "volume": 303.092, "quote_volume": 24855.6119, "trades": 334, "taker_buy_quote": 18415.19678}, {"ts": 1775706480000, "open": 82.02, "high": 82.08, "low": 82.02, "close": 82.06, "volume": 1777.451, "quote_volume": 145850.86106, "trades": 338, "taker_buy_quote": 129008.01052}, {"ts": 1775706540000, "open": 82.06, "high": 82.11, "low": 82.06, "close": 82.1, "volume": 847.093, "quote_volume": 69524.4098, "trades": 281, "taker_buy_quote": 40497.18191}, {"ts": 1775706600000, "open": 82.11, "high": 82.17, "low": 82.11, "close": 82.14, "volume": 1614.952, "quote_volume": 132650.74947, "trades": 520, "taker_buy_quote": 76437.65006}, {"ts": 1775706660000, "open": 82.14, "high": 82.14, "low": 82.12, "close": 82.12, "volume": 602.705, "quote_volume": 49500.00262, "trades": 264, "taker_buy_quote": 27966.67648}, {"ts": 1775706720000, "open": 82.12, "high": 82.13, "low": 82.07, "close": 82.07, "volume": 577.864, "quote_volume": 47454.09971, "trades": 301, "taker_buy_quote": 26392.1675}, {"ts": 1775706780000, "open": 82.06, "high": 82.08, "low": 82.06, "close": 82.06, "volume": 502.756, "quote_volume": 41260.234, "trades": 170, "taker_buy_quote": 27390.83577}, {"ts": 1775706840000, "open": 82.06, "high": 82.08, "low": 82.06, "close": 82.08, "volume": 392.054, "quote_volume": 32175.92915, "trades": 126, "taker_buy_quote": 8342.47287}, {"ts": 1775706900000, "open": 82.08, "high": 82.08, "low": 82.05, "close": 82.08, "volume": 320.314, "quote_volume": 26286.66519, "trades": 246, "taker_buy_quote": 8160.32637}, {"ts": 1775706960000, "open": 82.08, "high": 82.09, "low": 82.06, "close": 82.08, "volume": 213.731, "quote_volume": 17542.10689, "trades": 155, "taker_buy_quote": 15904.669}, {"ts": 1775707020000, "open": 82.08, "high": 82.09, "low": 82.05, "close": 82.06, "volume": 441.15, "quote_volume": 36203.77458, "trades": 219, "taker_buy_quote": 6668.68571}, {"ts": 1775707080000, "open": 82.06, "high": 82.06, "low": 82.03, "close": 82.03, "volume": 105.412, "quote_volume": 8648.52982, "trades": 103, "taker_buy_quote": 2323.27936}, {"ts": 1775707140000, "open": 82.03, "high": 82.03, "low": 82.02, "close": 82.03, "volume": 91.867, "quote_volume": 7535.68679, "trades": 65, "taker_buy_quote": 2794.18789}, {"ts": 1775707200000, "open": 82.02, "high": 82.02, "low": 81.98, "close": 81.98, "volume": 422.41, "quote_volume": 34637.35643, "trades": 270, "taker_buy_quote": 5242.56984}, {"ts": 1775707260000, "open": 81.98, "high": 81.98, "low": 81.93, "close": 81.94, "volume": 690.303, "quote_volume": 56572.10331, "trades": 215, "taker_buy_quote": 21374.14176}, {"ts": 1775707320000, "open": 81.95, "high": 81.98, "low": 81.93, "close": 81.97, "volume": 332.257, "quote_volume": 27229.20996, "trades": 360, "taker_buy_quote": 8586.02567}, {"ts": 1775707380000, "open": 81.98, "high": 81.98, "low": 81.94, "close": 81.96, "volume": 224.757, "quote_volume": 18421.16889, "trades": 195, "taker_buy_quote": 8819.05228}, {"ts": 1775707440000, "open": 81.97, "high": 82.0, "low": 81.96, "close": 82.0, "volume": 646.752, "quote_volume": 53012.96468, "trades": 235, "taker_buy_quote": 25347.0941}, {"ts": 1775707500000, "open": 82.0, "high": 82.0, "low": 81.99, "close": 82.0, "volume": 393.196, "quote_volume": 32240.5143, "trades": 71, "taker_buy_quote": 19468.932}, {"ts": 1775707560000, "open": 82.0, "high": 82.02, "low": 82.0, "close": 82.01, "volume": 140.521, "quote_volume": 11524.50608, "trades": 104, "taker_buy_quote": 8391.02203}, {"ts": 1775707620000, "open": 82.01, "high": 82.03, "low": 82.0, "close": 82.02, "volume": 300.797, "quote_volume": 24670.25265, "trades": 180, "taker_buy_quote": 16068.82151}, {"ts": 1775707680000, "open": 82.02, "high": 82.02, "low": 81.94, "close": 81.98, "volume": 1425.295, "quote_volume": 116833.61078, "trades": 311, "taker_buy_quote": 19600.51391}, {"ts": 1775707740000, "open": 81.98, "high": 81.99, "low": 81.91, "close": 81.92, "volume": 5258.141, "quote_volume": 430897.59715, "trades": 375, "taker_buy_quote": 47925.66857}, {"ts": 1775707800000, "open": 81.92, "high": 81.96, "low": 81.91, "close": 81.95, "volume": 331.044, "quote_volume": 27122.67374, "trades": 177, "taker_buy_quote": 18946.02848}, {"ts": 1775707860000, "open": 81.95, "high": 81.96, "low": 81.95, "close": 81.96, "volume": 337.293, "quote_volume": 27643.28616, "trades": 147, "taker_buy_quote": 17414.94276}, {"ts": 1775707920000, "open": 81.96, "high": 81.97, "low": 81.93, "close": 81.93, "volume": 950.252, "quote_volume": 77883.45553, "trades": 229, "taker_buy_quote": 50968.44109}, {"ts": 1775707980000, "open": 81.94, "high": 81.94, "low": 81.9, "close": 81.91, "volume": 1051.417, "quote_volume": 86132.54403, "trades": 216, "taker_buy_quote": 15223.64773}, {"ts": 1775708040000, "open": 81.92, "high": 81.94, "low": 81.91, "close": 81.94, "volume": 465.773, "quote_volume": 38157.1305, "trades": 128, "taker_buy_quote": 20420.5948}, {"ts": 1775708100000, "open": 81.94, "high": 81.94, "low": 81.91, "close": 81.92, "volume": 458.571, "quote_volume": 37569.57132, "trades": 219, "taker_buy_quote": 9453.91166}, {"ts": 1775708160000, "open": 81.92, "high": 81.93, "low": 81.9, "close": 81.93, "volume": 289.527, "quote_volume": 23717.68457, "trades": 159, "taker_buy_quote": 13766.17206}, {"ts": 1775708220000, "open": 81.93, "high": 81.94, "low": 81.89, "close": 81.9, "volume": 393.988, "quote_volume": 32275.63094, "trades": 164, "taker_buy_quote": 12099.8147}, {"ts": 1775708280000, "open": 81.89, "high": 81.9, "low": 81.89, "close": 81.89, "volume": 239.385, "quote_volume": 19603.56245, "trades": 75, "taker_buy_quote": 2660.112}, {"ts": 1775708340000, "open": 81.9, "high": 81.94, "low": 81.89, "close": 81.94, "volume": 810.933, "quote_volume": 66422.04043, "trades": 199, "taker_buy_quote": 64940.89938}, {"ts": 1775708400000, "open": 81.94, "high": 81.94, "low": 81.89, "close": 81.89, "volume": 504.43, "quote_volume": 41315.62687, "trades": 281, "taker_buy_quote": 3844.46585}, {"ts": 1775708460000, "open": 81.9, "high": 81.92, "low": 81.86, "close": 81.91, "volume": 532.778, "quote_volume": 43632.16243, "trades": 321, "taker_buy_quote": 33447.80579}, {"ts": 1775708520000, "open": 81.92, "high": 81.93, "low": 81.9, "close": 81.9, "volume": 371.412, "quote_volume": 30423.78012, "trades": 171, "taker_buy_quote": 4072.13432}, {"ts": 1775708580000, "open": 81.91, "high": 81.91, "low": 81.89, "close": 81.9, "volume": 279.229, "quote_volume": 22868.68123, "trades": 122, "taker_buy_quote": 3894.43672}, {"ts": 1775708640000, "open": 81.9, "high": 81.91, "low": 81.89, "close": 81.9, "volume": 496.432, "quote_volume": 40657.95966, "trades": 139, "taker_buy_quote": 17443.92196}, {"ts": 1775708700000, "open": 81.9, "high": 81.9, "low": 81.87, "close": 81.87, "volume": 394.947, "quote_volume": 32338.568, "trades": 233, "taker_buy_quote": 3017.01064}, {"ts": 1775708760000, "open": 81.88, "high": 81.88, "low": 81.82, "close": 81.84, "volume": 1537.876, "quote_volume": 125860.53862, "trades": 433, "taker_buy_quote": 49978.60003}, {"ts": 1775708820000, "open": 81.84, "high": 81.93, "low": 81.83, "close": 81.91, "volume": 4568.709, "quote_volume": 374143.8774, "trades": 453, "taker_buy_quote": 332465.36791}, {"ts": 1775708880000, "open": 81.92, "high": 81.92, "low": 81.87, "close": 81.88, "volume": 491.863, "quote_volume": 40281.97778, "trades": 324, "taker_buy_quote": 4428.68112}, {"ts": 1775708940000, "open": 81.88, "high": 81.91, "low": 81.88, "close": 81.89, "volume": 868.54, "quote_volume": 71129.33751, "trades": 194, "taker_buy_quote": 32419.53304}, {"ts": 1775709000000, "open": 81.89, "high": 81.91, "low": 81.84, "close": 81.84, "volume": 486.266, "quote_volume": 39815.63182, "trades": 283, "taker_buy_quote": 29690.82841}, {"ts": 1775709060000, "open": 81.84, "high": 81.92, "low": 81.84, "close": 81.92, "volume": 640.696, "quote_volume": 52445.9885, "trades": 212, "taker_buy_quote": 48040.3456}, {"ts": 1775709120000, "open": 81.92, "high": 81.94, "low": 81.91, "close": 81.91, "volume": 568.934, "quote_volume": 46605.96749, "trades": 365, "taker_buy_quote": 15107.65839}, {"ts": 1775709180000, "open": 81.9, "high": 81.95, "low": 81.9, "close": 81.93, "volume": 575.723, "quote_volume": 47163.56969, "trades": 363, "taker_buy_quote": 29976.21949}, {"ts": 1775709240000, "open": 81.93, "high": 81.94, "low": 81.9, "close": 81.94, "volume": 5230.129, "quote_volume": 428437.12876, "trades": 331, "taker_buy_quote": 71050.43647}, {"ts": 1775709300000, "open": 81.94, "high": 81.96, "low": 81.91, "close": 81.93, "volume": 1272.354, "quote_volume": 104244.41627, "trades": 279, "taker_buy_quote": 64345.80699}, {"ts": 1775709360000, "open": 81.93, "high": 81.95, "low": 81.91, "close": 81.94, "volume": 1002.948, "quote_volume": 82169.12536, "trades": 180, "taker_buy_quote": 41438.83474}, {"ts": 1775709420000, "open": 81.95, "high": 81.97, "low": 81.94, "close": 81.96, "volume": 790.923, "quote_volume": 64825.16798, "trades": 246, "taker_buy_quote": 44973.03775}, {"ts": 1775709480000, "open": 81.96, "high": 81.96, "low": 81.92, "close": 81.93, "volume": 420.536, "quote_volume": 34460.93524, "trades": 238, "taker_buy_quote": 5782.07683}, {"ts": 1775709540000, "open": 81.92, "high": 81.99, "low": 81.92, "close": 81.97, "volume": 877.597, "quote_volume": 71939.13311, "trades": 307, "taker_buy_quote": 22598.62994}, {"ts": 1775709600000, "open": 81.98, "high": 81.99, "low": 81.97, "close": 81.99, "volume": 54.965, "quote_volume": 4506.12881, "trades": 57, "taker_buy_quote": 3683.22188}, {"ts": 1775709660000, "open": 81.99, "high": 82.02, "low": 81.98, "close": 82.02, "volume": 1236.409, "quote_volume": 101385.99271, "trades": 283, "taker_buy_quote": 83924.99598}, {"ts": 1775709720000, "open": 82.03, "high": 82.03, "low": 82.02, "close": 82.02, "volume": 974.306, "quote_volume": 79921.12208, "trades": 127, "taker_buy_quote": 70097.99678}, {"ts": 1775709780000, "open": 82.02, "high": 82.03, "low": 82.01, "close": 82.02, "volume": 162.876, "quote_volume": 13359.07895, "trades": 99, "taker_buy_quote": 9248.45909}, {"ts": 1775709840000, "open": 82.02, "high": 82.02, "low": 81.98, "close": 81.99, "volume": 1460.905, "quote_volume": 119797.64962, "trades": 269, "taker_buy_quote": 7965.83139}, {"ts": 1775709900000, "open": 81.99, "high": 82.0, "low": 81.97, "close": 81.97, "volume": 332.102, "quote_volume": 27226.3762, "trades": 127, "taker_buy_quote": 4644.19128}, {"ts": 1775709960000, "open": 81.98, "high": 81.99, "low": 81.97, "close": 81.99, "volume": 489.503, "quote_volume": 40130.83751, "trades": 101, "taker_buy_quote": 38099.99433}, {"ts": 1775710020000, "open": 82.0, "high": 82.01, "low": 81.95, "close": 82.01, "volume": 6369.717, "quote_volume": 522216.8447, "trades": 410, "taker_buy_quote": 19924.66489}, {"ts": 1775710080000, "open": 82.01, "high": 82.01, "low": 81.86, "close": 81.91, "volume": 3582.782, "quote_volume": 293510.21187, "trades": 657, "taker_buy_quote": 36435.61316}, {"ts": 1775710140000, "open": 81.91, "high": 81.91, "low": 81.84, "close": 81.87, "volume": 1257.537, "quote_volume": 102972.81616, "trades": 266, "taker_buy_quote": 11110.44601}, {"ts": 1775710200000, "open": 81.88, "high": 81.9, "low": 81.87, "close": 81.88, "volume": 901.254, "quote_volume": 73801.70305, "trades": 187, "taker_buy_quote": 45979.14924}, {"ts": 1775710260000, "open": 81.88, "high": 81.93, "low": 81.88, "close": 81.93, "volume": 1579.146, "quote_volume": 129354.7268, "trades": 350, "taker_buy_quote": 113061.27785}, {"ts": 1775710320000, "open": 81.93, "high": 81.94, "low": 81.92, "close": 81.94, "volume": 1166.783, "quote_volume": 95594.58813, "trades": 154, "taker_buy_quote": 52489.74544}, {"ts": 1775710380000, "open": 81.94, "high": 81.94, "low": 81.89, "close": 81.9, "volume": 1132.54, "quote_volume": 92767.27113, "trades": 311, "taker_buy_quote": 58718.35016}, {"ts": 1775710440000, "open": 81.91, "high": 81.92, "low": 81.89, "close": 81.89, "volume": 272.119, "quote_volume": 22287.36419, "trades": 116, "taker_buy_quote": 3109.48656}, {"ts": 1775710500000, "open": 81.89, "high": 81.92, "low": 81.89, "close": 81.91, "volume": 106.123, "quote_volume": 8692.57361, "trades": 111, "taker_buy_quote": 3499.33927}, {"ts": 1775710560000, "open": 81.91, "high": 81.91, "low": 81.89, "close": 81.9, "volume": 706.831, "quote_volume": 57885.92541, "trades": 285, "taker_buy_quote": 7278.44072}, {"ts": 1775710620000, "open": 81.89, "high": 81.9, "low": 81.88, "close": 81.89, "volume": 1085.129, "quote_volume": 88858.98538, "trades": 220, "taker_buy_quote": 48860.57044}, {"ts": 1775710680000, "open": 81.89, "high": 81.89, "low": 81.83, "close": 81.84, "volume": 556.346, "quote_volume": 45538.9856, "trades": 308, "taker_buy_quote": 23348.11711}, {"ts": 1775710740000, "open": 81.84, "high": 81.86, "low": 81.83, "close": 81.84, "volume": 968.042, "quote_volume": 79233.59291, "trades": 211, "taker_buy_quote": 48191.52871}, {"ts": 1775710800000, "open": 81.83, "high": 81.83, "low": 81.77, "close": 81.77, "volume": 2021.878, "quote_volume": 165373.29809, "trades": 464, "taker_buy_quote": 104314.54355}, {"ts": 1775710860000, "open": 81.78, "high": 81.81, "low": 81.74, "close": 81.78, "volume": 1308.159, "quote_volume": 106970.80904, "trades": 486, "taker_buy_quote": 28524.04171}, {"ts": 1775710920000, "open": 81.79, "high": 81.82, "low": 81.75, "close": 81.76, "volume": 3412.012, "quote_volume": 279039.83881, "trades": 657, "taker_buy_quote": 47760.17026}, {"ts": 1775710980000, "open": 81.77, "high": 81.81, "low": 81.75, "close": 81.81, "volume": 647.572, "quote_volume": 52951.75866, "trades": 266, "taker_buy_quote": 44711.74448}, {"ts": 1775711040000, "open": 81.8, "high": 81.9, "low": 81.8, "close": 81.87, "volume": 8030.695, "quote_volume": 657526.73975, "trades": 467, "taker_buy_quote": 434612.6133}, {"ts": 1775711100000, "open": 81.87, "high": 81.9, "low": 81.86, "close": 81.89, "volume": 322.517, "quote_volume": 26406.40735, "trades": 335, "taker_buy_quote": 8187.50967}, {"ts": 1775711160000, "open": 81.9, "high": 81.9, "low": 81.88, "close": 81.88, "volume": 304.358, "quote_volume": 24923.08225, "trades": 128, "taker_buy_quote": 3813.05517}, {"ts": 1775711220000, "open": 81.88, "high": 81.93, "low": 81.88, "close": 81.92, "volume": 370.04, "quote_volume": 30306.81483, "trades": 124, "taker_buy_quote": 23171.42547}, {"ts": 1775711280000, "open": 81.92, "high": 81.92, "low": 81.88, "close": 81.88, "volume": 274.421, "quote_volume": 22474.74096, "trades": 197, "taker_buy_quote": 7837.97933}, {"ts": 1775711340000, "open": 81.89, "high": 81.92, "low": 81.89, "close": 81.91, "volume": 1109.236, "quote_volume": 90848.94964, "trades": 166, "taker_buy_quote": 87477.72872}, {"ts": 1775711400000, "open": 81.9, "high": 81.9, "low": 81.82, "close": 81.83, "volume": 355.133, "quote_volume": 29069.5929, "trades": 238, "taker_buy_quote": 16995.33856}, {"ts": 1775711460000, "open": 81.82, "high": 81.86, "low": 81.82, "close": 81.85, "volume": 574.904, "quote_volume": 47047.44854, "trades": 132, "taker_buy_quote": 46225.75543}, {"ts": 1775711520000, "open": 81.86, "high": 81.9, "low": 81.85, "close": 81.87, "volume": 482.567, "quote_volume": 39509.16202, "trades": 286, "taker_buy_quote": 22892.1187}, {"ts": 1775711580000, "open": 81.87, "high": 81.88, "low": 81.86, "close": 81.87, "volume": 128.214, "quote_volume": 10496.95155, "trades": 59, "taker_buy_quote": 10233.09062}, {"ts": 1775711640000, "open": 81.88, "high": 81.93, "low": 81.87, "close": 81.93, "volume": 1027.049, "quote_volume": 84115.23499, "trades": 189, "taker_buy_quote": 83525.53412}, {"ts": 1775711700000, "open": 81.94, "high": 81.98, "low": 81.91, "close": 81.91, "volume": 654.744, "quote_volume": 53652.95651, "trades": 358, "taker_buy_quote": 43324.08021}, {"ts": 1775711760000, "open": 81.91, "high": 81.99, "low": 81.91, "close": 81.94, "volume": 791.316, "quote_volume": 64828.30741, "trades": 319, "taker_buy_quote": 52624.48557}, {"ts": 1775711820000, "open": 81.93, "high": 81.95, "low": 81.92, "close": 81.92, "volume": 338.755, "quote_volume": 27753.53302, "trades": 183, "taker_buy_quote": 9647.63194}, {"ts": 1775711880000, "open": 81.92, "high": 81.92, "low": 81.88, "close": 81.9, "volume": 510.558, "quote_volume": 41809.76583, "trades": 174, "taker_buy_quote": 31318.08083}, {"ts": 1775711940000, "open": 81.9, "high": 82.0, "low": 81.89, "close": 81.99, "volume": 692.201, "quote_volume": 56717.14203, "trades": 296, "taker_buy_quote": 54308.54746}, {"ts": 1775712000000, "open": 82.0, "high": 82.05, "low": 81.99, "close": 81.99, "volume": 2812.229, "quote_volume": 230653.12861, "trades": 618, "taker_buy_quote": 130055.51053}, {"ts": 1775712060000, "open": 81.99, "high": 82.01, "low": 81.97, "close": 81.97, "volume": 1504.614, "quote_volume": 123369.68104, "trades": 272, "taker_buy_quote": 100436.68098}, {"ts": 1775712120000, "open": 81.96, "high": 81.98, "low": 81.92, "close": 81.92, "volume": 473.871, "quote_volume": 38834.22332, "trades": 260, "taker_buy_quote": 19880.47625}, {"ts": 1775712180000, "open": 81.92, "high": 81.97, "low": 81.92, "close": 81.96, "volume": 1766.886, "quote_volume": 144795.26727, "trades": 323, "taker_buy_quote": 52328.6373}, {"ts": 1775712240000, "open": 81.96, "high": 81.98, "low": 81.95, "close": 81.96, "volume": 2030.175, "quote_volume": 166383.44696, "trades": 277, "taker_buy_quote": 147222.11187}, {"ts": 1775712300000, "open": 81.96, "high": 82.04, "low": 81.96, "close": 82.02, "volume": 3271.116, "quote_volume": 268257.27869, "trades": 428, "taker_buy_quote": 208134.89509}, {"ts": 1775712360000, "open": 82.01, "high": 82.04, "low": 82.0, "close": 82.01, "volume": 3523.656, "quote_volume": 289010.37815, "trades": 318, "taker_buy_quote": 247941.63856}, {"ts": 1775712420000, "open": 82.01, "high": 82.06, "low": 82.0, "close": 82.01, "volume": 1317.624, "quote_volume": 108091.68169, "trades": 371, "taker_buy_quote": 64674.73018}, {"ts": 1775712480000, "open": 82.01, "high": 82.03, "low": 82.0, "close": 82.03, "volume": 508.019, "quote_volume": 41665.77851, "trades": 167, "taker_buy_quote": 39155.24802}, {"ts": 1775712540000, "open": 82.03, "high": 82.07, "low": 82.02, "close": 82.06, "volume": 201.731, "quote_volume": 16551.37899, "trades": 165, "taker_buy_quote": 11660.55431}, {"ts": 1775712600000, "open": 82.06, "high": 82.07, "low": 82.02, "close": 82.07, "volume": 310.007, "quote_volume": 25435.32708, "trades": 249, "taker_buy_quote": 13135.43678}, {"ts": 1775712660000, "open": 82.07, "high": 82.1, "low": 82.05, "close": 82.08, "volume": 467.983, "quote_volume": 38411.56311, "trades": 298, "taker_buy_quote": 19701.05559}, {"ts": 1775712720000, "open": 82.08, "high": 82.16, "low": 82.07, "close": 82.13, "volume": 1434.993, "quote_volume": 117834.68342, "trades": 490, "taker_buy_quote": 89189.94407}, {"ts": 1775712780000, "open": 82.13, "high": 82.17, "low": 82.11, "close": 82.16, "volume": 744.413, "quote_volume": 61146.76419, "trades": 405, "taker_buy_quote": 46961.8698}, {"ts": 1775712840000, "open": 82.16, "high": 82.16, "low": 82.13, "close": 82.16, "volume": 413.61, "quote_volume": 33974.97585, "trades": 221, "taker_buy_quote": 30158.57569}, {"ts": 1775712900000, "open": 82.17, "high": 82.19, "low": 82.14, "close": 82.17, "volume": 974.466, "quote_volume": 80069.53376, "trades": 371, "taker_buy_quote": 62257.50558}, {"ts": 1775712960000, "open": 82.17, "high": 82.19, "low": 82.16, "close": 82.18, "volume": 371.186, "quote_volume": 30505.03506, "trades": 175, "taker_buy_quote": 26503.62676}, {"ts": 1775713020000, "open": 82.19, "high": 82.26, "low": 82.18, "close": 82.24, "volume": 5500.514, "quote_volume": 452239.79608, "trades": 1087, "taker_buy_quote": 356282.95026}, {"ts": 1775713080000, "open": 82.25, "high": 82.29, "low": 82.23, "close": 82.25, "volume": 1631.944, "quote_volume": 134260.15878, "trades": 694, "taker_buy_quote": 80540.49261}, {"ts": 1775713140000, "open": 82.25, "high": 82.33, "low": 82.25, "close": 82.31, "volume": 2128.194, "quote_volume": 175141.45628, "trades": 465, "taker_buy_quote": 85280.07944}, {"ts": 1775713200000, "open": 82.31, "high": 82.31, "low": 82.24, "close": 82.27, "volume": 2219.015, "quote_volume": 182580.02298, "trades": 862, "taker_buy_quote": 32739.29393}, {"ts": 1775713260000, "open": 82.27, "high": 82.28, "low": 82.26, "close": 82.27, "volume": 514.765, "quote_volume": 42350.56579, "trades": 161, "taker_buy_quote": 37412.20176}, {"ts": 1775713320000, "open": 82.28, "high": 82.28, "low": 82.26, "close": 82.27, "volume": 1113.73, "quote_volume": 91618.47449, "trades": 366, "taker_buy_quote": 19948.68564}, {"ts": 1775713380000, "open": 82.26, "high": 82.27, "low": 82.22, "close": 82.22, "volume": 2062.41, "quote_volume": 169621.34246, "trades": 721, "taker_buy_quote": 16838.99087}, {"ts": 1775713440000, "open": 82.23, "high": 82.28, "low": 82.23, "close": 82.26, "volume": 845.389, "quote_volume": 69542.72531, "trades": 402, "taker_buy_quote": 48808.06308}, {"ts": 1775713500000, "open": 82.27, "high": 82.27, "low": 82.21, "close": 82.23, "volume": 408.545, "quote_volume": 33596.91126, "trades": 257, "taker_buy_quote": 6445.14227}, {"ts": 1775713560000, "open": 82.23, "high": 82.23, "low": 82.17, "close": 82.2, "volume": 1204.428, "quote_volume": 99003.27588, "trades": 651, "taker_buy_quote": 39124.7105}, {"ts": 1775713620000, "open": 82.2, "high": 82.2, "low": 82.17, "close": 82.18, "volume": 744.777, "quote_volume": 61214.70891, "trades": 469, "taker_buy_quote": 38130.6369}, {"ts": 1775713680000, "open": 82.18, "high": 82.18, "low": 82.11, "close": 82.11, "volume": 980.271, "quote_volume": 80534.25527, "trades": 601, "taker_buy_quote": 4218.79578}, {"ts": 1775713740000, "open": 82.11, "high": 82.14, "low": 82.11, "close": 82.13, "volume": 522.858, "quote_volume": 42938.00494, "trades": 256, "taker_buy_quote": 36631.98601}, {"ts": 1775713800000, "open": 82.14, "high": 82.14, "low": 82.07, "close": 82.1, "volume": 738.688, "quote_volume": 60644.00374, "trades": 358, "taker_buy_quote": 23096.88792}, {"ts": 1775713860000, "open": 82.09, "high": 82.11, "low": 82.08, "close": 82.11, "volume": 1387.543, "quote_volume": 113902.73882, "trades": 298, "taker_buy_quote": 105125.97866}, {"ts": 1775713920000, "open": 82.1, "high": 82.1, "low": 82.08, "close": 82.09, "volume": 267.602, "quote_volume": 21967.64653, "trades": 137, "taker_buy_quote": 16075.86657}, {"ts": 1775713980000, "open": 82.1, "high": 82.11, "low": 82.09, "close": 82.11, "volume": 179.823, "quote_volume": 14763.41876, "trades": 87, "taker_buy_quote": 13973.71296}, {"ts": 1775714040000, "open": 82.1, "high": 82.13, "low": 82.07, "close": 82.11, "volume": 1674.251, "quote_volume": 137458.94163, "trades": 688, "taker_buy_quote": 71859.7636}, {"ts": 1775714100000, "open": 82.11, "high": 82.11, "low": 82.09, "close": 82.09, "volume": 176.692, "quote_volume": 14506.50257, "trades": 135, "taker_buy_quote": 8048.52401}, {"ts": 1775714160000, "open": 82.1, "high": 82.1, "low": 82.07, "close": 82.08, "volume": 780.944, "quote_volume": 64103.85257, "trades": 362, "taker_buy_quote": 12091.7892}, {"ts": 1775714220000, "open": 82.08, "high": 82.14, "low": 82.08, "close": 82.12, "volume": 2098.137, "quote_volume": 172272.04741, "trades": 472, "taker_buy_quote": 96704.69124}, {"ts": 1775714280000, "open": 82.12, "high": 82.15, "low": 82.12, "close": 82.14, "volume": 285.061, "quote_volume": 23412.99207, "trades": 219, "taker_buy_quote": 18461.9215}, {"ts": 1775714340000, "open": 82.14, "high": 82.17, "low": 82.14, "close": 82.17, "volume": 195.701, "quote_volume": 16077.41019, "trades": 131, "taker_buy_quote": 15334.61101}, {"ts": 1775714400000, "open": 82.17, "high": 82.28, "low": 82.17, "close": 82.27, "volume": 457.962, "quote_volume": 37657.36397, "trades": 348, "taker_buy_quote": 36404.4691}, {"ts": 1775714460000, "open": 82.28, "high": 82.29, "low": 82.25, "close": 82.26, "volume": 160.863, "quote_volume": 13234.0274, "trades": 236, "taker_buy_quote": 3965.6574}, {"ts": 1775714520000, "open": 82.25, "high": 82.34, "low": 82.25, "close": 82.32, "volume": 2588.043, "quote_volume": 212982.12022, "trades": 562, "taker_buy_quote": 194179.7664}, {"ts": 1775714580000, "open": 82.32, "high": 82.37, "low": 82.31, "close": 82.35, "volume": 1067.382, "quote_volume": 87898.49098, "trades": 517, "taker_buy_quote": 25827.55042}, {"ts": 1775714640000, "open": 82.36, "high": 82.36, "low": 82.26, "close": 82.29, "volume": 2080.967, "quote_volume": 171313.23416, "trades": 920, "taker_buy_quote": 13274.14463}, {"ts": 1775714700000, "open": 82.28, "high": 82.29, "low": 82.26, "close": 82.26, "volume": 719.296, "quote_volume": 59173.24778, "trades": 274, "taker_buy_quote": 3252.64705}, {"ts": 1775714760000, "open": 82.26, "high": 82.29, "low": 82.26, "close": 82.29, "volume": 2412.633, "quote_volume": 198486.30878, "trades": 307, "taker_buy_quote": 179998.75485}, {"ts": 1775714820000, "open": 82.29, "high": 82.34, "low": 82.29, "close": 82.34, "volume": 2375.804, "quote_volume": 195586.97278, "trades": 659, "taker_buy_quote": 92799.23204}, {"ts": 1775714880000, "open": 82.33, "high": 82.35, "low": 82.33, "close": 82.34, "volume": 223.81, "quote_volume": 18427.94595, "trades": 191, "taker_buy_quote": 5219.62399}, {"ts": 1775714940000, "open": 82.34, "high": 82.34, "low": 82.25, "close": 82.26, "volume": 2707.515, "quote_volume": 222834.79171, "trades": 819, "taker_buy_quote": 30395.52725}, {"ts": 1775715000000, "open": 82.25, "high": 82.3, "low": 82.23, "close": 82.26, "volume": 922.939, "quote_volume": 75922.71238, "trades": 607, "taker_buy_quote": 43738.57962}, {"ts": 1775715060000, "open": 82.27, "high": 82.27, "low": 82.23, "close": 82.23, "volume": 310.272, "quote_volume": 25520.37129, "trades": 178, "taker_buy_quote": 2549.91703}, {"ts": 1775715120000, "open": 82.23, "high": 82.25, "low": 82.23, "close": 82.24, "volume": 200.902, "quote_volume": 16522.19005, "trades": 153, "taker_buy_quote": 10717.52733}, {"ts": 1775715180000, "open": 82.23, "high": 82.24, "low": 82.23, "close": 82.24, "volume": 155.89, "quote_volume": 12819.1592, "trades": 89, "taker_buy_quote": 2668.688}, {"ts": 1775715240000, "open": 82.24, "high": 82.24, "low": 82.23, "close": 82.24, "volume": 667.972, "quote_volume": 54927.54757, "trades": 74, "taker_buy_quote": 1727.12224}, {"ts": 1775715300000, "open": 82.23, "high": 82.24, "low": 82.21, "close": 82.21, "volume": 1577.099, "quote_volume": 129681.13023, "trades": 682, "taker_buy_quote": 12492.18169}, {"ts": 1775715360000, "open": 82.21, "high": 82.23, "low": 82.2, "close": 82.22, "volume": 599.759, "quote_volume": 49308.38619, "trades": 324, "taker_buy_quote": 17525.51253}, {"ts": 1775715420000, "open": 82.22, "high": 82.23, "low": 82.2, "close": 82.2, "volume": 891.12, "quote_volume": 73267.66368, "trades": 413, "taker_buy_quote": 13524.1859}, {"ts": 1775715480000, "open": 82.2, "high": 82.21, "low": 82.18, "close": 82.2, "volume": 633.261, "quote_volume": 52048.69193, "trades": 314, "taker_buy_quote": 4541.64109}, {"ts": 1775715540000, "open": 82.19, "high": 82.2, "low": 82.14, "close": 82.16, "volume": 636.685, "quote_volume": 52311.1784, "trades": 292, "taker_buy_quote": 25906.58853}, {"ts": 1775715600000, "open": 82.16, "high": 82.16, "low": 82.13, "close": 82.14, "volume": 444.754, "quote_volume": 36533.02388, "trades": 247, "taker_buy_quote": 9652.72241}, {"ts": 1775715660000, "open": 82.14, "high": 82.14, "low": 82.11, "close": 82.11, "volume": 881.709, "quote_volume": 72409.30693, "trades": 419, "taker_buy_quote": 3677.84748}, {"ts": 1775715720000, "open": 82.11, "high": 82.12, "low": 82.08, "close": 82.1, "volume": 1123.772, "quote_volume": 92255.767, "trades": 360, "taker_buy_quote": 32277.97891}, {"ts": 1775715780000, "open": 82.09, "high": 82.14, "low": 82.09, "close": 82.14, "volume": 128.563, "quote_volume": 10556.62259, "trades": 108, "taker_buy_quote": 9057.16264}, {"ts": 1775715840000, "open": 82.14, "high": 82.15, "low": 82.06, "close": 82.08, "volume": 1491.874, "quote_volume": 122507.79407, "trades": 599, "taker_buy_quote": 11268.19082}, {"ts": 1775715900000, "open": 82.09, "high": 82.1, "low": 82.07, "close": 82.08, "volume": 521.958, "quote_volume": 42844.38137, "trades": 266, "taker_buy_quote": 8165.40731}, {"ts": 1775715960000, "open": 82.08, "high": 82.1, "low": 82.03, "close": 82.05, "volume": 280.964, "quote_volume": 23056.09744, "trades": 245, "taker_buy_quote": 5823.69102}, {"ts": 1775716020000, "open": 82.04, "high": 82.07, "low": 82.01, "close": 82.05, "volume": 696.598, "quote_volume": 57150.97873, "trades": 369, "taker_buy_quote": 12597.77414}, {"ts": 1775716080000, "open": 82.05, "high": 82.06, "low": 82.02, "close": 82.05, "volume": 643.567, "quote_volume": 52800.88881, "trades": 377, "taker_buy_quote": 14297.56865}, {"ts": 1775716140000, "open": 82.05, "high": 82.05, "low": 81.99, "close": 82.0, "volume": 1734.919, "quote_volume": 142299.42556, "trades": 421, "taker_buy_quote": 9785.70036}, {"ts": 1775716200000, "open": 82.0, "high": 82.0, "low": 81.85, "close": 81.89, "volume": 2542.362, "quote_volume": 208219.49561, "trades": 969, "taker_buy_quote": 38064.85882}, {"ts": 1775716260000, "open": 81.89, "high": 81.97, "low": 81.89, "close": 81.96, "volume": 864.73, "quote_volume": 70850.11423, "trades": 641, "taker_buy_quote": 37133.34293}, {"ts": 1775716320000, "open": 81.96, "high": 82.1, "low": 81.88, "close": 82.02, "volume": 5187.994, "quote_volume": 425189.31291, "trades": 1451, "taker_buy_quote": 216915.71993}, {"ts": 1775716380000, "open": 82.03, "high": 82.12, "low": 82.03, "close": 82.12, "volume": 2034.905, "quote_volume": 167050.24191, "trades": 687, "taker_buy_quote": 100553.61373}, {"ts": 1775716440000, "open": 82.12, "high": 82.13, "low": 82.07, "close": 82.07, "volume": 857.485, "quote_volume": 70408.05285, "trades": 353, "taker_buy_quote": 5939.16345}, {"ts": 1775716500000, "open": 82.08, "high": 82.17, "low": 82.07, "close": 82.17, "volume": 365.338, "quote_volume": 29998.35288, "trades": 451, "taker_buy_quote": 21533.99288}, {"ts": 1775716560000, "open": 82.16, "high": 82.17, "low": 82.1, "close": 82.1, "volume": 325.946, "quote_volume": 26771.36206, "trades": 321, "taker_buy_quote": 1651.58997}, {"ts": 1775716620000, "open": 82.11, "high": 82.12, "low": 82.06, "close": 82.12, "volume": 412.934, "quote_volume": 33895.71654, "trades": 334, "taker_buy_quote": 20742.25519}, {"ts": 1775716680000, "open": 82.11, "high": 82.11, "low": 82.07, "close": 82.09, "volume": 247.161, "quote_volume": 20287.52386, "trades": 215, "taker_buy_quote": 8361.96838}, {"ts": 1775716740000, "open": 82.1, "high": 82.11, "low": 82.03, "close": 82.06, "volume": 3283.114, "quote_volume": 269387.39658, "trades": 379, "taker_buy_quote": 18016.25858}, {"ts": 1775716800000, "open": 82.07, "high": 82.11, "low": 82.06, "close": 82.11, "volume": 211.021, "quote_volume": 17320.62117, "trades": 232, "taker_buy_quote": 14785.64125}, {"ts": 1775716860000, "open": 82.1, "high": 82.11, "low": 82.08, "close": 82.08, "volume": 160.16, "quote_volume": 13147.74137, "trades": 99, "taker_buy_quote": 8732.74976}, {"ts": 1775716920000, "open": 82.09, "high": 82.09, "low": 82.07, "close": 82.08, "volume": 102.888, "quote_volume": 8445.25916, "trades": 101, "taker_buy_quote": 2068.32574}, {"ts": 1775716980000, "open": 82.08, "high": 82.11, "low": 82.07, "close": 82.08, "volume": 355.309, "quote_volume": 29165.03575, "trades": 225, "taker_buy_quote": 26756.59958}, {"ts": 1775717040000, "open": 82.09, "high": 82.09, "low": 82.08, "close": 82.09, "volume": 51.89, "quote_volume": 4259.41743, "trades": 32, "taker_buy_quote": 2349.66207}, {"ts": 1775717100000, "open": 82.08, "high": 82.12, "low": 82.07, "close": 82.1, "volume": 360.083, "quote_volume": 29560.64418, "trades": 279, "taker_buy_quote": 18606.03447}, {"ts": 1775717160000, "open": 82.1, "high": 82.1, "low": 82.08, "close": 82.08, "volume": 201.596, "quote_volume": 16548.84692, "trades": 89, "taker_buy_quote": 11041.60875}, {"ts": 1775717220000, "open": 82.08, "high": 82.12, "low": 82.08, "close": 82.11, "volume": 481.503, "quote_volume": 39532.75757, "trades": 163, "taker_buy_quote": 36461.26681}, {"ts": 1775717280000, "open": 82.1, "high": 82.11, "low": 82.1, "close": 82.11, "volume": 369.03, "quote_volume": 30300.97825, "trades": 89, "taker_buy_quote": 29684.81775}, {"ts": 1775717340000, "open": 82.11, "high": 82.11, "low": 82.08, "close": 82.1, "volume": 876.369, "quote_volume": 71948.27004, "trades": 253, "taker_buy_quote": 22456.46872}, {"ts": 1775717400000, "open": 82.11, "high": 82.11, "low": 82.08, "close": 82.09, "volume": 170.995, "quote_volume": 14037.26021, "trades": 95, "taker_buy_quote": 1935.60744}, {"ts": 1775717460000, "open": 82.09, "high": 82.09, "low": 82.07, "close": 82.07, "volume": 467.72, "quote_volume": 38391.39042, "trades": 119, "taker_buy_quote": 28839.06472}, {"ts": 1775717520000, "open": 82.08, "high": 82.12, "low": 82.07, "close": 82.11, "volume": 477.167, "quote_volume": 39173.07968, "trades": 208, "taker_buy_quote": 27524.07014}, {"ts": 1775717580000, "open": 82.12, "high": 82.16, "low": 82.11, "close": 82.15, "volume": 810.214, "quote_volume": 66556.47159, "trades": 318, "taker_buy_quote": 27397.49599}, {"ts": 1775717640000, "open": 82.15, "high": 82.15, "low": 82.14, "close": 82.15, "volume": 71.587, "quote_volume": 5880.35123, "trades": 59, "taker_buy_quote": 1602.33575}, {"ts": 1775717700000, "open": 82.15, "high": 82.17, "low": 82.14, "close": 82.17, "volume": 566.759, "quote_volume": 46565.35614, "trades": 231, "taker_buy_quote": 25480.66044}, {"ts": 1775717760000, "open": 82.17, "high": 82.19, "low": 82.15, "close": 82.18, "volume": 618.137, "quote_volume": 50787.61072, "trades": 351, "taker_buy_quote": 12545.87196}, {"ts": 1775717820000, "open": 82.18, "high": 82.19, "low": 82.14, "close": 82.14, "volume": 626.298, "quote_volume": 51457.73955, "trades": 245, "taker_buy_quote": 2639.39305}, {"ts": 1775717880000, "open": 82.15, "high": 82.16, "low": 82.14, "close": 82.16, "volume": 110.252, "quote_volume": 9057.4532, "trades": 77, "taker_buy_quote": 7613.84235}, {"ts": 1775717940000, "open": 82.15, "high": 82.18, "low": 82.15, "close": 82.18, "volume": 228.879, "quote_volume": 18806.72845, "trades": 145, "taker_buy_quote": 18086.02223}, {"ts": 1775718000000, "open": 82.18, "high": 82.3, "low": 82.18, "close": 82.29, "volume": 762.486, "quote_volume": 62706.57781, "trades": 541, "taker_buy_quote": 49448.14077}, {"ts": 1775718060000, "open": 82.28, "high": 82.31, "low": 82.25, "close": 82.31, "volume": 10249.57, "quote_volume": 843392.79286, "trades": 881, "taker_buy_quote": 562727.61229}, {"ts": 1775718120000, "open": 82.32, "high": 82.34, "low": 82.3, "close": 82.33, "volume": 855.504, "quote_volume": 70417.26042, "trades": 395, "taker_buy_quote": 40206.3573}, {"ts": 1775718180000, "open": 82.33, "high": 82.33, "low": 82.29, "close": 82.29, "volume": 631.513, "quote_volume": 51976.74909, "trades": 206, "taker_buy_quote": 10192.3131}, {"ts": 1775718240000, "open": 82.3, "high": 82.32, "low": 82.29, "close": 82.32, "volume": 693.75, "quote_volume": 57101.10453, "trades": 429, "taker_buy_quote": 43050.94198}, {"ts": 1775718300000, "open": 82.32, "high": 82.32, "low": 82.3, "close": 82.3, "volume": 135.976, "quote_volume": 11191.50979, "trades": 78, "taker_buy_quote": 2162.05602}, {"ts": 1775718360000, "open": 82.3, "high": 82.31, "low": 82.3, "close": 82.3, "volume": 141.357, "quote_volume": 11634.07918, "trades": 65, "taker_buy_quote": 3276.59648}, {"ts": 1775718420000, "open": 82.3, "high": 82.31, "low": 82.29, "close": 82.29, "volume": 381.38, "quote_volume": 31387.8959, "trades": 221, "taker_buy_quote": 9975.64364}, {"ts": 1775718480000, "open": 82.3, "high": 82.31, "low": 82.29, "close": 82.3, "volume": 791.233, "quote_volume": 65117.5249, "trades": 150, "taker_buy_quote": 54859.62082}, {"ts": 1775718540000, "open": 82.3, "high": 82.34, "low": 82.29, "close": 82.32, "volume": 950.502, "quote_volume": 78231.94801, "trades": 269, "taker_buy_quote": 43405.2016}, {"ts": 1775718600000, "open": 82.32, "high": 82.33, "low": 82.31, "close": 82.33, "volume": 292.505, "quote_volume": 24078.39097, "trades": 176, "taker_buy_quote": 15641.54921}, {"ts": 1775718660000, "open": 82.33, "high": 82.34, "low": 82.28, "close": 82.28, "volume": 868.492, "quote_volume": 71484.07896, "trades": 346, "taker_buy_quote": 9273.40984}, {"ts": 1775718720000, "open": 82.28, "high": 82.3, "low": 82.28, "close": 82.3, "volume": 349.242, "quote_volume": 28738.58935, "trades": 210, "taker_buy_quote": 15565.1057}, {"ts": 1775718780000, "open": 82.29, "high": 82.31, "low": 82.29, "close": 82.3, "volume": 481.959, "quote_volume": 39665.25195, "trades": 123, "taker_buy_quote": 9245.21022}, {"ts": 1775718840000, "open": 82.3, "high": 82.34, "low": 82.3, "close": 82.33, "volume": 491.943, "quote_volume": 40494.62537, "trades": 276, "taker_buy_quote": 35733.38925}, {"ts": 1775718900000, "open": 82.33, "high": 82.35, "low": 82.31, "close": 82.33, "volume": 2234.784, "quote_volume": 184002.76162, "trades": 315, "taker_buy_quote": 165490.22796}, {"ts": 1775718960000, "open": 82.32, "high": 82.37, "low": 82.32, "close": 82.33, "volume": 753.041, "quote_volume": 62015.6787, "trades": 339, "taker_buy_quote": 54317.00997}, {"ts": 1775719020000, "open": 82.33, "high": 82.33, "low": 82.29, "close": 82.29, "volume": 436.131, "quote_volume": 35897.32631, "trades": 169, "taker_buy_quote": 3382.05108}, {"ts": 1775719080000, "open": 82.3, "high": 82.3, "low": 82.26, "close": 82.3, "volume": 411.928, "quote_volume": 33892.03227, "trades": 245, "taker_buy_quote": 14838.24307}, {"ts": 1775719140000, "open": 82.29, "high": 82.32, "low": 82.29, "close": 82.32, "volume": 181.91, "quote_volume": 14972.65128, "trades": 150, "taker_buy_quote": 12816.93203}, {"ts": 1775719200000, "open": 82.31, "high": 82.32, "low": 82.27, "close": 82.27, "volume": 238.833, "quote_volume": 19656.25984, "trades": 183, "taker_buy_quote": 1814.86223}, {"ts": 1775719260000, "open": 82.27, "high": 82.27, "low": 82.23, "close": 82.25, "volume": 2119.707, "quote_volume": 174344.7827, "trades": 369, "taker_buy_quote": 5753.31263}, {"ts": 1775719320000, "open": 82.24, "high": 82.29, "low": 82.24, "close": 82.29, "volume": 489.291, "quote_volume": 40253.92933, "trades": 212, "taker_buy_quote": 38756.60626}, {"ts": 1775719380000, "open": 82.28, "high": 82.3, "low": 82.25, "close": 82.26, "volume": 327.091, "quote_volume": 26912.03659, "trades": 235, "taker_buy_quote": 6677.46078}, {"ts": 1775719440000, "open": 82.26, "high": 82.26, "low": 82.25, "close": 82.26, "volume": 72.923, "quote_volume": 5998.34709, "trades": 45, "taker_buy_quote": 3539.97684}, {"ts": 1775719500000, "open": 82.26, "high": 82.28, "low": 82.26, "close": 82.28, "volume": 431.493, "quote_volume": 35499.92094, "trades": 151, "taker_buy_quote": 31776.01789}, {"ts": 1775719560000, "open": 82.27, "high": 82.28, "low": 82.27, "close": 82.28, "volume": 155.741, "quote_volume": 12813.98354, "trades": 48, "taker_buy_quote": 9638.85516}, {"ts": 1775719620000, "open": 82.27, "high": 82.28, "low": 82.26, "close": 82.26, "volume": 824.707, "quote_volume": 67846.55998, "trades": 356, "taker_buy_quote": 8544.66315}, {"ts": 1775719680000, "open": 82.26, "high": 82.27, "low": 82.26, "close": 82.26, "volume": 146.161, "quote_volume": 12024.59293, "trades": 130, "taker_buy_quote": 11228.95003}, {"ts": 1775719740000, "open": 82.27, "high": 82.28, "low": 82.26, "close": 82.28, "volume": 149.414, "quote_volume": 12291.56227, "trades": 74, "taker_buy_quote": 5999.73942}, {"ts": 1775719800000, "open": 82.27, "high": 82.3, "low": 82.25, "close": 82.29, "volume": 409.671, "quote_volume": 33703.99312, "trades": 295, "taker_buy_quote": 6332.59813}, {"ts": 1775719860000, "open": 82.3, "high": 82.32, "low": 82.28, "close": 82.3, "volume": 3296.456, "quote_volume": 271295.80376, "trades": 457, "taker_buy_quote": 169293.98119}, {"ts": 1775719920000, "open": 82.3, "high": 82.3, "low": 82.26, "close": 82.29, "volume": 487.436, "quote_volume": 40108.46199, "trades": 345, "taker_buy_quote": 17178.84273}, {"ts": 1775719980000, "open": 82.29, "high": 82.33, "low": 82.28, "close": 82.32, "volume": 2321.516, "quote_volume": 191082.22491, "trades": 348, "taker_buy_quote": 105152.54624}, {"ts": 1775720040000, "open": 82.33, "high": 82.46, "low": 82.32, "close": 82.44, "volume": 3102.997, "quote_volume": 255681.08159, "trades": 702, "taker_buy_quote": 247755.6318}, {"ts": 1775720100000, "open": 82.45, "high": 82.47, "low": 82.43, "close": 82.44, "volume": 1624.577, "quote_volume": 133950.32037, "trades": 470, "taker_buy_quote": 53124.10443}, {"ts": 1775720160000, "open": 82.45, "high": 82.45, "low": 82.42, "close": 82.42, "volume": 646.519, "quote_volume": 53293.50197, "trades": 190, "taker_buy_quote": 35306.87252}, {"ts": 1775720220000, "open": 82.43, "high": 82.46, "low": 82.42, "close": 82.45, "volume": 456.227, "quote_volume": 37610.05196, "trades": 300, "taker_buy_quote": 29505.26575}, {"ts": 1775720280000, "open": 82.46, "high": 82.48, "low": 82.45, "close": 82.48, "volume": 388.258, "quote_volume": 32019.29363, "trades": 181, "taker_buy_quote": 26652.64474}, {"ts": 1775720340000, "open": 82.47, "high": 82.48, "low": 82.44, "close": 82.44, "volume": 528.244, "quote_volume": 43563.60831, "trades": 350, "taker_buy_quote": 9908.57107}, {"ts": 1775720400000, "open": 82.45, "high": 82.45, "low": 82.4, "close": 82.4, "volume": 555.948, "quote_volume": 45829.22202, "trades": 189, "taker_buy_quote": 4922.75213}, {"ts": 1775720460000, "open": 82.4, "high": 82.41, "low": 82.32, "close": 82.34, "volume": 1099.333, "quote_volume": 90522.6041, "trades": 449, "taker_buy_quote": 20355.47093}, {"ts": 1775720520000, "open": 82.34, "high": 82.35, "low": 82.29, "close": 82.31, "volume": 437.448, "quote_volume": 36004.91119, "trades": 312, "taker_buy_quote": 11760.34317}, {"ts": 1775720580000, "open": 82.3, "high": 82.31, "low": 82.29, "close": 82.29, "volume": 239.165, "quote_volume": 19681.91201, "trades": 101, "taker_buy_quote": 7553.85102}, {"ts": 1775720640000, "open": 82.3, "high": 82.37, "low": 82.3, "close": 82.37, "volume": 903.252, "quote_volume": 74349.70072, "trades": 341, "taker_buy_quote": 64286.70407}, {"ts": 1775720700000, "open": 82.37, "high": 82.41, "low": 82.36, "close": 82.4, "volume": 198.663, "quote_volume": 16366.98329, "trades": 215, "taker_buy_quote": 12900.4774}, {"ts": 1775720760000, "open": 82.4, "high": 82.4, "low": 82.35, "close": 82.36, "volume": 514.728, "quote_volume": 42398.84802, "trades": 269, "taker_buy_quote": 6417.88044}, {"ts": 1775720820000, "open": 82.35, "high": 82.35, "low": 82.32, "close": 82.33, "volume": 95.923, "quote_volume": 7897.80435, "trades": 81, "taker_buy_quote": 2431.34224}, {"ts": 1775720880000, "open": 82.32, "high": 82.33, "low": 82.32, "close": 82.33, "volume": 253.918, "quote_volume": 20903.02137, "trades": 72, "taker_buy_quote": 4047.42513}, {"ts": 1775720940000, "open": 82.33, "high": 82.38, "low": 82.32, "close": 82.34, "volume": 616.701, "quote_volume": 50787.88987, "trades": 370, "taker_buy_quote": 25457.04308}, {"ts": 1775721000000, "open": 82.34, "high": 82.34, "low": 82.32, "close": 82.32, "volume": 240.273, "quote_volume": 19782.33351, "trades": 120, "taker_buy_quote": 5967.72834}, {"ts": 1775721060000, "open": 82.33, "high": 82.34, "low": 82.31, "close": 82.33, "volume": 322.636, "quote_volume": 26560.41177, "trades": 186, "taker_buy_quote": 11981.01391}, {"ts": 1775721120000, "open": 82.33, "high": 82.33, "low": 82.3, "close": 82.32, "volume": 221.032, "quote_volume": 18193.53257, "trades": 189, "taker_buy_quote": 8565.74455}, {"ts": 1775721180000, "open": 82.32, "high": 82.33, "low": 82.31, "close": 82.33, "volume": 182.429, "quote_volume": 15018.84695, "trades": 152, "taker_buy_quote": 4178.56391}, {"ts": 1775721240000, "open": 82.33, "high": 82.37, "low": 82.32, "close": 82.33, "volume": 746.825, "quote_volume": 61501.71494, "trades": 281, "taker_buy_quote": 11879.92951}, {"ts": 1775721300000, "open": 82.33, "high": 82.36, "low": 82.33, "close": 82.36, "volume": 106.384, "quote_volume": 8760.56325, "trades": 88, "taker_buy_quote": 6900.8775}, {"ts": 1775721360000, "open": 82.36, "high": 82.36, "low": 82.35, "close": 82.36, "volume": 157.049, "quote_volume": 12933.81511, "trades": 76, "taker_buy_quote": 6835.55056}, {"ts": 1775721420000, "open": 82.36, "high": 82.36, "low": 82.31, "close": 82.31, "volume": 540.907, "quote_volume": 44535.75266, "trades": 189, "taker_buy_quote": 13690.56864}, {"ts": 1775721480000, "open": 82.31, "high": 82.33, "low": 82.3, "close": 82.3, "volume": 362.281, "quote_volume": 29821.87981, "trades": 161, "taker_buy_quote": 18729.05273}, {"ts": 1775721540000, "open": 82.3, "high": 82.31, "low": 82.27, "close": 82.29, "volume": 535.854, "quote_volume": 44092.70312, "trades": 160, "taker_buy_quote": 30234.99472}, {"ts": 1775721600000, "open": 82.29, "high": 82.29, "low": 82.24, "close": 82.24, "volume": 279.994, "quote_volume": 23030.11939, "trades": 255, "taker_buy_quote": 17629.27602}, {"ts": 1775721660000, "open": 82.24, "high": 82.25, "low": 82.21, "close": 82.21, "volume": 624.04, "quote_volume": 51314.63812, "trades": 200, "taker_buy_quote": 10365.86908}, {"ts": 1775721720000, "open": 82.21, "high": 82.27, "low": 82.21, "close": 82.27, "volume": 580.582, "quote_volume": 47750.83638, "trades": 227, "taker_buy_quote": 42149.19461}, {"ts": 1775721780000, "open": 82.26, "high": 82.33, "low": 82.26, "close": 82.29, "volume": 834.34, "quote_volume": 68660.15019, "trades": 284, "taker_buy_quote": 63571.90378}, {"ts": 1775721840000, "open": 82.3, "high": 82.42, "low": 82.29, "close": 82.39, "volume": 865.731, "quote_volume": 71269.49352, "trades": 526, "taker_buy_quote": 25468.00131}, {"ts": 1775721900000, "open": 82.39, "high": 82.41, "low": 82.37, "close": 82.39, "volume": 473.597, "quote_volume": 39020.49185, "trades": 231, "taker_buy_quote": 18389.06064}, {"ts": 1775721960000, "open": 82.38, "high": 82.39, "low": 82.35, "close": 82.39, "volume": 386.102, "quote_volume": 31803.11776, "trades": 205, "taker_buy_quote": 15186.10448}, {"ts": 1775722020000, "open": 82.39, "high": 82.39, "low": 82.35, "close": 82.36, "volume": 254.984, "quote_volume": 20999.65161, "trades": 133, "taker_buy_quote": 7813.47377}, {"ts": 1775722080000, "open": 82.35, "high": 82.36, "low": 82.34, "close": 82.34, "volume": 86.436, "quote_volume": 7117.8059, "trades": 72, "taker_buy_quote": 1818.29937}, {"ts": 1775722140000, "open": 82.34, "high": 82.35, "low": 82.3, "close": 82.3, "volume": 210.075, "quote_volume": 17293.77608, "trades": 154, "taker_buy_quote": 1983.30714}, {"ts": 1775722200000, "open": 82.31, "high": 82.31, "low": 82.23, "close": 82.25, "volume": 957.248, "quote_volume": 78739.76705, "trades": 283, "taker_buy_quote": 21032.66076}, {"ts": 1775722260000, "open": 82.25, "high": 82.25, "low": 82.16, "close": 82.2, "volume": 1330.775, "quote_volume": 109371.92965, "trades": 350, "taker_buy_quote": 30648.12859}, {"ts": 1775722320000, "open": 82.2, "high": 82.23, "low": 82.2, "close": 82.22, "volume": 254.092, "quote_volume": 20891.52473, "trades": 109, "taker_buy_quote": 19241.64991}, {"ts": 1775722380000, "open": 82.23, "high": 82.27, "low": 82.23, "close": 82.27, "volume": 352.183, "quote_volume": 28963.09329, "trades": 328, "taker_buy_quote": 16619.53091}, {"ts": 1775722440000, "open": 82.27, "high": 82.27, "low": 82.22, "close": 82.22, "volume": 512.11, "quote_volume": 42114.67248, "trades": 195, "taker_buy_quote": 2651.7143}, {"ts": 1775722500000, "open": 82.22, "high": 82.23, "low": 82.18, "close": 82.19, "volume": 352.988, "quote_volume": 29023.4108, "trades": 118, "taker_buy_quote": 16967.32567}, {"ts": 1775722560000, "open": 82.18, "high": 82.19, "low": 82.16, "close": 82.19, "volume": 184.5, "quote_volume": 15161.15041, "trades": 233, "taker_buy_quote": 9242.42458}, {"ts": 1775722620000, "open": 82.19, "high": 82.2, "low": 82.18, "close": 82.2, "volume": 160.168, "quote_volume": 13163.78011, "trades": 91, "taker_buy_quote": 9263.49734}, {"ts": 1775722680000, "open": 82.19, "high": 82.24, "low": 82.19, "close": 82.24, "volume": 206.739, "quote_volume": 16998.53208, "trades": 179, "taker_buy_quote": 11685.20482}, {"ts": 1775722740000, "open": 82.25, "high": 82.27, "low": 82.24, "close": 82.25, "volume": 486.812, "quote_volume": 40040.98179, "trades": 212, "taker_buy_quote": 12932.71131}, {"ts": 1775722800000, "open": 82.25, "high": 82.28, "low": 82.24, "close": 82.28, "volume": 430.16, "quote_volume": 35383.08494, "trades": 255, "taker_buy_quote": 5960.60125}, {"ts": 1775722860000, "open": 82.27, "high": 82.28, "low": 82.26, "close": 82.26, "volume": 123.988, "quote_volume": 10200.56743, "trades": 110, "taker_buy_quote": 5330.63995}, {"ts": 1775722920000, "open": 82.27, "high": 82.29, "low": 82.26, "close": 82.27, "volume": 222.831, "quote_volume": 18332.4304, "trades": 129, "taker_buy_quote": 13515.46378}, {"ts": 1775722980000, "open": 82.28, "high": 82.3, "low": 82.25, "close": 82.3, "volume": 859.933, "quote_volume": 70757.52068, "trades": 248, "taker_buy_quote": 49491.84443}, {"ts": 1775723040000, "open": 82.31, "high": 82.4, "low": 82.3, "close": 82.4, "volume": 191.547, "quote_volume": 15773.62693, "trades": 262, "taker_buy_quote": 9688.70729}, {"ts": 1775723100000, "open": 82.39, "high": 82.4, "low": 82.37, "close": 82.4, "volume": 1165.841, "quote_volume": 96049.44826, "trades": 335, "taker_buy_quote": 61111.02707}, {"ts": 1775723160000, "open": 82.39, "high": 82.43, "low": 82.39, "close": 82.4, "volume": 883.018, "quote_volume": 72770.02414, "trades": 290, "taker_buy_quote": 46366.40794}, {"ts": 1775723220000, "open": 82.4, "high": 82.43, "low": 82.4, "close": 82.41, "volume": 2157.982, "quote_volume": 177856.87554, "trades": 243, "taker_buy_quote": 162407.2093}, {"ts": 1775723280000, "open": 82.41, "high": 82.41, "low": 82.37, "close": 82.38, "volume": 532.508, "quote_volume": 43874.18786, "trades": 197, "taker_buy_quote": 13575.5551}, {"ts": 1775723340000, "open": 82.37, "high": 82.38, "low": 82.35, "close": 82.36, "volume": 1109.399, "quote_volume": 91380.76716, "trades": 83, "taker_buy_quote": 3913.48263}, {"ts": 1775723400000, "open": 82.36, "high": 82.41, "low": 82.36, "close": 82.41, "volume": 233.748, "quote_volume": 19258.55634, "trades": 174, "taker_buy_quote": 14330.82059}, {"ts": 1775723460000, "open": 82.41, "high": 82.49, "low": 82.4, "close": 82.47, "volume": 802.57, "quote_volume": 66158.44565, "trades": 442, "taker_buy_quote": 47348.86247}, {"ts": 1775723520000, "open": 82.47, "high": 82.49, "low": 82.44, "close": 82.47, "volume": 639.094, "quote_volume": 52706.96341, "trades": 291, "taker_buy_quote": 24226.83783}, {"ts": 1775723580000, "open": 82.47, "high": 82.47, "low": 82.44, "close": 82.46, "volume": 167.725, "quote_volume": 13830.03822, "trades": 142, "taker_buy_quote": 9786.89354}, {"ts": 1775723640000, "open": 82.46, "high": 82.46, "low": 82.45, "close": 82.46, "volume": 166.216, "quote_volume": 13705.0284, "trades": 103, "taker_buy_quote": 5621.9602}, {"ts": 1775723700000, "open": 82.45, "high": 82.47, "low": 82.42, "close": 82.46, "volume": 976.896, "quote_volume": 80529.30246, "trades": 270, "taker_buy_quote": 72935.1633}, {"ts": 1775723760000, "open": 82.46, "high": 82.47, "low": 82.44, "close": 82.44, "volume": 418.269, "quote_volume": 34483.39024, "trades": 89, "taker_buy_quote": 6250.62072}, {"ts": 1775723820000, "open": 82.45, "high": 82.45, "low": 82.44, "close": 82.45, "volume": 152.686, "quote_volume": 12587.941, "trades": 91, "taker_buy_quote": 4181.5342}, {"ts": 1775723880000, "open": 82.44, "high": 82.49, "low": 82.44, "close": 82.49, "volume": 524.21, "quote_volume": 43236.25177, "trades": 257, "taker_buy_quote": 30347.3127}, {"ts": 1775723940000, "open": 82.5, "high": 82.51, "low": 82.49, "close": 82.51, "volume": 669.234, "quote_volume": 55215.09333, "trades": 249, "taker_buy_quote": 41377.20962}, {"ts": 1775724000000, "open": 82.51, "high": 82.51, "low": 82.47, "close": 82.49, "volume": 1688.871, "quote_volume": 139306.01282, "trades": 506, "taker_buy_quote": 30546.92736}, {"ts": 1775724060000, "open": 82.49, "high": 82.61, "low": 82.48, "close": 82.57, "volume": 4279.808, "quote_volume": 353332.93126, "trades": 1305, "taker_buy_quote": 285502.21419}, {"ts": 1775724120000, "open": 82.56, "high": 82.56, "low": 82.5, "close": 82.55, "volume": 1830.519, "quote_volume": 151077.74727, "trades": 699, "taker_buy_quote": 71462.80908}, {"ts": 1775724180000, "open": 82.55, "high": 82.57, "low": 82.49, "close": 82.5, "volume": 952.004, "quote_volume": 78568.32622, "trades": 485, "taker_buy_quote": 28751.25348}, {"ts": 1775724240000, "open": 82.5, "high": 82.61, "low": 82.5, "close": 82.59, "volume": 1491.017, "quote_volume": 123097.55523, "trades": 447, "taker_buy_quote": 105460.29479}, {"ts": 1775724300000, "open": 82.58, "high": 82.65, "low": 82.54, "close": 82.64, "volume": 1826.691, "quote_volume": 150883.11833, "trades": 557, "taker_buy_quote": 98328.88494}, {"ts": 1775724360000, "open": 82.64, "high": 82.65, "low": 82.6, "close": 82.62, "volume": 1292.427, "quote_volume": 106797.97583, "trades": 388, "taker_buy_quote": 86534.49355}, {"ts": 1775724420000, "open": 82.62, "high": 82.62, "low": 82.54, "close": 82.55, "volume": 1129.105, "quote_volume": 93268.43681, "trades": 525, "taker_buy_quote": 49721.70474}, {"ts": 1775724480000, "open": 82.54, "high": 82.55, "low": 82.5, "close": 82.54, "volume": 2216.12, "quote_volume": 182906.08577, "trades": 422, "taker_buy_quote": 133193.54674}, {"ts": 1775724540000, "open": 82.53, "high": 82.53, "low": 82.49, "close": 82.49, "volume": 613.345, "quote_volume": 50603.82681, "trades": 284, "taker_buy_quote": 22537.24337}, {"ts": 1775724600000, "open": 82.5, "high": 82.5, "low": 82.45, "close": 82.46, "volume": 433.428, "quote_volume": 35741.99016, "trades": 253, "taker_buy_quote": 19491.51483}, {"ts": 1775724660000, "open": 82.46, "high": 82.46, "low": 82.41, "close": 82.42, "volume": 2290.443, "quote_volume": 188832.75991, "trades": 291, "taker_buy_quote": 118360.81537}, {"ts": 1775724720000, "open": 82.42, "high": 82.44, "low": 82.39, "close": 82.44, "volume": 486.53, "quote_volume": 40094.5377, "trades": 364, "taker_buy_quote": 19356.52496}, {"ts": 1775724780000, "open": 82.45, "high": 82.46, "low": 82.41, "close": 82.43, "volume": 401.578, "quote_volume": 33102.12045, "trades": 267, "taker_buy_quote": 19810.41502}, {"ts": 1775724840000, "open": 82.43, "high": 82.47, "low": 82.43, "close": 82.47, "volume": 253.259, "quote_volume": 20882.399, "trades": 169, "taker_buy_quote": 16702.14017}, {"ts": 1775724900000, "open": 82.47, "high": 82.52, "low": 82.47, "close": 82.51, "volume": 265.839, "quote_volume": 21929.32026, "trades": 233, "taker_buy_quote": 15139.68617}, {"ts": 1775724960000, "open": 82.52, "high": 82.52, "low": 82.47, "close": 82.48, "volume": 449.036, "quote_volume": 37042.58346, "trades": 278, "taker_buy_quote": 5958.7176}, {"ts": 1775725020000, "open": 82.47, "high": 82.47, "low": 82.44, "close": 82.44, "volume": 1625.836, "quote_volume": 134068.95422, "trades": 390, "taker_buy_quote": 110291.53507}, {"ts": 1775725080000, "open": 82.45, "high": 82.48, "low": 82.45, "close": 82.48, "volume": 340.567, "quote_volume": 28083.2103, "trades": 200, "taker_buy_quote": 25702.59336}, {"ts": 1775725140000, "open": 82.48, "high": 82.49, "low": 82.47, "close": 82.48, "volume": 297.705, "quote_volume": 24554.8052, "trades": 93, "taker_buy_quote": 10718.84404}, {"ts": 1775725200000, "open": 82.47, "high": 82.48, "low": 82.44, "close": 82.44, "volume": 661.696, "quote_volume": 54563.00572, "trades": 405, "taker_buy_quote": 23916.56807}, {"ts": 1775725260000, "open": 82.44, "high": 82.44, "low": 82.38, "close": 82.38, "volume": 670.878, "quote_volume": 55282.21751, "trades": 370, "taker_buy_quote": 3660.67515}, {"ts": 1775725320000, "open": 82.39, "high": 82.4, "low": 82.33, "close": 82.34, "volume": 1502.535, "quote_volume": 123768.73459, "trades": 448, "taker_buy_quote": 25451.08103}, {"ts": 1775725380000, "open": 82.35, "high": 82.39, "low": 82.34, "close": 82.37, "volume": 520.428, "quote_volume": 42864.70912, "trades": 343, "taker_buy_quote": 28770.90387}, {"ts": 1775725440000, "open": 82.38, "high": 82.39, "low": 82.37, "close": 82.38, "volume": 172.696, "quote_volume": 14226.80775, "trades": 153, "taker_buy_quote": 7040.4407}, {"ts": 1775725500000, "open": 82.39, "high": 82.39, "low": 82.34, "close": 82.35, "volume": 185.695, "quote_volume": 15294.15095, "trades": 175, "taker_buy_quote": 1539.54669}, {"ts": 1775725560000, "open": 82.34, "high": 82.41, "low": 82.33, "close": 82.4, "volume": 1084.618, "quote_volume": 89357.71601, "trades": 395, "taker_buy_quote": 65056.94767}, {"ts": 1775725620000, "open": 82.39, "high": 82.4, "low": 82.29, "close": 82.33, "volume": 3498.971, "quote_volume": 288103.55071, "trades": 759, "taker_buy_quote": 48608.38737}, {"ts": 1775725680000, "open": 82.33, "high": 82.35, "low": 82.25, "close": 82.27, "volume": 3367.286, "quote_volume": 277142.25639, "trades": 889, "taker_buy_quote": 99488.5887}, {"ts": 1775725740000, "open": 82.26, "high": 82.29, "low": 82.23, "close": 82.26, "volume": 1735.365, "quote_volume": 142741.76632, "trades": 586, "taker_buy_quote": 49463.73744}, {"ts": 1775725800000, "open": 82.25, "high": 82.28, "low": 82.2, "close": 82.23, "volume": 1982.54, "quote_volume": 163037.9705, "trades": 689, "taker_buy_quote": 47993.6271}, {"ts": 1775725860000, "open": 82.22, "high": 82.28, "low": 82.22, "close": 82.28, "volume": 875.312, "quote_volume": 71999.87978, "trades": 395, "taker_buy_quote": 66633.89725}, {"ts": 1775725920000, "open": 82.28, "high": 82.3, "low": 82.25, "close": 82.29, "volume": 656.829, "quote_volume": 54040.4914, "trades": 326, "taker_buy_quote": 32733.44558}, {"ts": 1775725980000, "open": 82.3, "high": 82.32, "low": 82.29, "close": 82.31, "volume": 186.157, "quote_volume": 15321.71076, "trades": 162, "taker_buy_quote": 10448.89472}, {"ts": 1775726040000, "open": 82.31, "high": 82.33, "low": 82.31, "close": 82.33, "volume": 703.794, "quote_volume": 57930.62772, "trades": 195, "taker_buy_quote": 37191.14164}, {"ts": 1775726100000, "open": 82.33, "high": 82.37, "low": 82.32, "close": 82.36, "volume": 535.273, "quote_volume": 44080.34311, "trades": 314, "taker_buy_quote": 12301.7189}, {"ts": 1775726160000, "open": 82.36, "high": 82.36, "low": 82.33, "close": 82.35, "volume": 821.782, "quote_volume": 67674.71744, "trades": 279, "taker_buy_quote": 39184.81381}, {"ts": 1775726220000, "open": 82.35, "high": 82.53, "low": 82.35, "close": 82.48, "volume": 4716.109, "quote_volume": 388800.68444, "trades": 1200, "taker_buy_quote": 316979.33463}, {"ts": 1775726280000, "open": 82.49, "high": 82.52, "low": 82.47, "close": 82.47, "volume": 1282.096, "quote_volume": 105770.9228, "trades": 717, "taker_buy_quote": 47039.71011}, {"ts": 1775726340000, "open": 82.47, "high": 82.52, "low": 82.47, "close": 82.48, "volume": 1238.931, "quote_volume": 102197.37359, "trades": 298, "taker_buy_quote": 25356.45909}, {"ts": 1775726400000, "open": 82.48, "high": 82.48, "low": 82.45, "close": 82.47, "volume": 1009.21, "quote_volume": 83227.6493, "trades": 341, "taker_buy_quote": 43787.72009}, {"ts": 1775726460000, "open": 82.46, "high": 82.46, "low": 82.4, "close": 82.42, "volume": 847.865, "quote_volume": 69883.87719, "trades": 365, "taker_buy_quote": 35736.80354}, {"ts": 1775726520000, "open": 82.43, "high": 82.44, "low": 82.42, "close": 82.43, "volume": 351.094, "quote_volume": 28940.49528, "trades": 119, "taker_buy_quote": 20488.41886}, {"ts": 1775726580000, "open": 82.43, "high": 82.47, "low": 82.41, "close": 82.46, "volume": 520.828, "quote_volume": 42931.58215, "trades": 261, "taker_buy_quote": 27157.71421}, {"ts": 1775726640000, "open": 82.46, "high": 82.46, "low": 82.44, "close": 82.45, "volume": 1630.247, "quote_volume": 134400.44962, "trades": 213, "taker_buy_quote": 118240.20559}, {"ts": 1775726700000, "open": 82.44, "high": 82.45, "low": 82.41, "close": 82.45, "volume": 557.059, "quote_volume": 45920.65244, "trades": 271, "taker_buy_quote": 20945.32201}, {"ts": 1775726760000, "open": 82.45, "high": 82.49, "low": 82.44, "close": 82.48, "volume": 211.159, "quote_volume": 17411.14899, "trades": 151, "taker_buy_quote": 11836.61407}, {"ts": 1775726820000, "open": 82.48, "high": 82.51, "low": 82.47, "close": 82.51, "volume": 509.5, "quote_volume": 42028.0186, "trades": 200, "taker_buy_quote": 32598.79036}, {"ts": 1775726880000, "open": 82.51, "high": 82.51, "low": 82.48, "close": 82.5, "volume": 1221.952, "quote_volume": 100805.67364, "trades": 297, "taker_buy_quote": 44202.52081}, {"ts": 1775726940000, "open": 82.5, "high": 82.5, "low": 82.48, "close": 82.49, "volume": 323.717, "quote_volume": 26702.35168, "trades": 230, "taker_buy_quote": 5911.10522}, {"ts": 1775727000000, "open": 82.49, "high": 82.51, "low": 82.47, "close": 82.5, "volume": 620.007, "quote_volume": 51144.25493, "trades": 322, "taker_buy_quote": 14394.7744}, {"ts": 1775727060000, "open": 82.49, "high": 82.56, "low": 82.48, "close": 82.52, "volume": 914.782, "quote_volume": 75496.41712, "trades": 367, "taker_buy_quote": 38783.04864}, {"ts": 1775727120000, "open": 82.53, "high": 82.6, "low": 82.52, "close": 82.57, "volume": 1047.753, "quote_volume": 86512.70184, "trades": 311, "taker_buy_quote": 81080.31966}, {"ts": 1775727180000, "open": 82.57, "high": 82.57, "low": 82.5, "close": 82.51, "volume": 462.897, "quote_volume": 38199.52932, "trades": 372, "taker_buy_quote": 2404.38248}, {"ts": 1775727240000, "open": 82.5, "high": 82.51, "low": 82.48, "close": 82.51, "volume": 1304.063, "quote_volume": 107576.98656, "trades": 294, "taker_buy_quote": 91896.21336}, {"ts": 1775727300000, "open": 82.51, "high": 82.52, "low": 82.5, "close": 82.51, "volume": 151.994, "quote_volume": 12540.63532, "trades": 133, "taker_buy_quote": 5990.52204}, {"ts": 1775727360000, "open": 82.5, "high": 82.51, "low": 82.48, "close": 82.51, "volume": 282.655, "quote_volume": 23318.68977, "trades": 164, "taker_buy_quote": 4477.21707}, {"ts": 1775727420000, "open": 82.5, "high": 82.51, "low": 82.48, "close": 82.49, "volume": 384.098, "quote_volume": 31687.84981, "trades": 216, "taker_buy_quote": 10093.39488}, {"ts": 1775727480000, "open": 82.48, "high": 82.49, "low": 82.3, "close": 82.31, "volume": 4195.866, "quote_volume": 345825.43084, "trades": 837, "taker_buy_quote": 54630.34682}, {"ts": 1775727540000, "open": 82.3, "high": 82.31, "low": 82.21, "close": 82.24, "volume": 1382.991, "quote_volume": 113746.86634, "trades": 494, "taker_buy_quote": 15305.02956}, {"ts": 1775727600000, "open": 82.24, "high": 82.25, "low": 82.19, "close": 82.2, "volume": 2006.668, "quote_volume": 164956.02301, "trades": 496, "taker_buy_quote": 87276.01686}, {"ts": 1775727660000, "open": 82.2, "high": 82.2, "low": 82.15, "close": 82.16, "volume": 933.767, "quote_volume": 76730.7607, "trades": 578, "taker_buy_quote": 21410.29798}, {"ts": 1775727720000, "open": 82.15, "high": 82.2, "low": 82.11, "close": 82.19, "volume": 1776.926, "quote_volume": 145994.01505, "trades": 699, "taker_buy_quote": 95495.45518}, {"ts": 1775727780000, "open": 82.18, "high": 82.21, "low": 82.18, "close": 82.2, "volume": 216.531, "quote_volume": 17798.0292, "trades": 107, "taker_buy_quote": 16069.49928}, {"ts": 1775727840000, "open": 82.21, "high": 82.24, "low": 82.19, "close": 82.24, "volume": 624.406, "quote_volume": 51335.09675, "trades": 248, "taker_buy_quote": 45614.57808}, {"ts": 1775727900000, "open": 82.24, "high": 82.32, "low": 82.23, "close": 82.32, "volume": 989.146, "quote_volume": 81383.52507, "trades": 292, "taker_buy_quote": 76709.39466}, {"ts": 1775727960000, "open": 82.32, "high": 82.33, "low": 82.3, "close": 82.3, "volume": 190.192, "quote_volume": 15655.58148, "trades": 160, "taker_buy_quote": 6054.06495}, {"ts": 1775728020000, "open": 82.31, "high": 82.37, "low": 82.29, "close": 82.3, "volume": 1415.149, "quote_volume": 116479.45865, "trades": 692, "taker_buy_quote": 28384.2046}, {"ts": 1775728080000, "open": 82.29, "high": 82.29, "low": 82.26, "close": 82.27, "volume": 246.88, "quote_volume": 20314.46319, "trades": 220, "taker_buy_quote": 11356.76968}, {"ts": 1775728140000, "open": 82.27, "high": 82.28, "low": 82.25, "close": 82.28, "volume": 755.006, "quote_volume": 62112.53562, "trades": 222, "taker_buy_quote": 31553.05539}, {"ts": 1775728200000, "open": 82.28, "high": 82.28, "low": 82.25, "close": 82.27, "volume": 435.857, "quote_volume": 35854.53296, "trades": 224, "taker_buy_quote": 18796.73539}, {"ts": 1775728260000, "open": 82.27, "high": 82.29, "low": 82.27, "close": 82.28, "volume": 469.058, "quote_volume": 38595.91517, "trades": 162, "taker_buy_quote": 19022.02021}, {"ts": 1775728320000, "open": 82.29, "high": 82.33, "low": 82.28, "close": 82.32, "volume": 211.323, "quote_volume": 17391.39436, "trades": 187, "taker_buy_quote": 14634.11983}, {"ts": 1775728380000, "open": 82.33, "high": 82.41, "low": 82.32, "close": 82.39, "volume": 197.233, "quote_volume": 16247.56551, "trades": 291, "taker_buy_quote": 12163.15998}, {"ts": 1775728440000, "open": 82.39, "high": 82.47, "low": 82.38, "close": 82.47, "volume": 450.632, "quote_volume": 37147.08007, "trades": 319, "taker_buy_quote": 32396.57466}, {"ts": 1775728500000, "open": 82.47, "high": 82.69, "low": 82.47, "close": 82.62, "volume": 4392.13, "quote_volume": 362690.58481, "trades": 2058, "taker_buy_quote": 263454.82538}, {"ts": 1775728560000, "open": 82.62, "high": 82.63, "low": 82.58, "close": 82.61, "volume": 1445.817, "quote_volume": 119425.54824, "trades": 907, "taker_buy_quote": 75924.34628}, {"ts": 1775728620000, "open": 82.61, "high": 82.66, "low": 82.6, "close": 82.62, "volume": 2406.705, "quote_volume": 198871.51092, "trades": 735, "taker_buy_quote": 168768.94772}, {"ts": 1775728680000, "open": 82.61, "high": 82.62, "low": 82.57, "close": 82.59, "volume": 714.562, "quote_volume": 59015.88603, "trades": 279, "taker_buy_quote": 23608.10892}, {"ts": 1775728740000, "open": 82.6, "high": 82.61, "low": 82.58, "close": 82.61, "volume": 593.472, "quote_volume": 49019.05866, "trades": 250, "taker_buy_quote": 37436.56291}, {"ts": 1775728800000, "open": 82.6, "high": 82.62, "low": 82.57, "close": 82.57, "volume": 602.236, "quote_volume": 49746.02032, "trades": 431, "taker_buy_quote": 13219.73928}, {"ts": 1775728860000, "open": 82.57, "high": 82.6, "low": 82.56, "close": 82.57, "volume": 559.798, "quote_volume": 46226.04751, "trades": 383, "taker_buy_quote": 32017.17676}, {"ts": 1775728920000, "open": 82.57, "high": 82.59, "low": 82.56, "close": 82.56, "volume": 1454.32, "quote_volume": 120096.42038, "trades": 507, "taker_buy_quote": 39397.36698}, {"ts": 1775728980000, "open": 82.57, "high": 82.59, "low": 82.55, "close": 82.55, "volume": 1048.084, "quote_volume": 86537.22439, "trades": 459, "taker_buy_quote": 20442.91402}, {"ts": 1775729040000, "open": 82.55, "high": 82.62, "low": 82.54, "close": 82.6, "volume": 985.357, "quote_volume": 81379.06703, "trades": 525, "taker_buy_quote": 44372.29758}, {"ts": 1775729100000, "open": 82.6, "high": 82.6, "low": 82.52, "close": 82.52, "volume": 431.335, "quote_volume": 35612.6987, "trades": 370, "taker_buy_quote": 4195.39305}, {"ts": 1775729160000, "open": 82.53, "high": 82.54, "low": 82.5, "close": 82.51, "volume": 570.883, "quote_volume": 47106.22792, "trades": 344, "taker_buy_quote": 29901.83912}, {"ts": 1775729220000, "open": 82.52, "high": 82.52, "low": 82.5, "close": 82.51, "volume": 245.622, "quote_volume": 20264.96247, "trades": 114, "taker_buy_quote": 7483.32841}, {"ts": 1775729280000, "open": 82.5, "high": 82.51, "low": 82.47, "close": 82.5, "volume": 2942.625, "quote_volume": 242752.4738, "trades": 340, "taker_buy_quote": 50480.19062}, {"ts": 1775729340000, "open": 82.5, "high": 82.5, "low": 82.44, "close": 82.44, "volume": 1073.184, "quote_volume": 88503.65099, "trades": 315, "taker_buy_quote": 2680.97805}, {"ts": 1775729400000, "open": 82.45, "high": 82.45, "low": 82.43, "close": 82.45, "volume": 233.644, "quote_volume": 19262.07358, "trades": 128, "taker_buy_quote": 5898.1079}, {"ts": 1775729460000, "open": 82.44, "high": 82.44, "low": 82.37, "close": 82.38, "volume": 333.26, "quote_volume": 27464.16992, "trades": 356, "taker_buy_quote": 10548.86504}, {"ts": 1775729520000, "open": 82.38, "high": 82.4, "low": 82.38, "close": 82.4, "volume": 303.96, "quote_volume": 25043.0997, "trades": 115, "taker_buy_quote": 12590.188}, {"ts": 1775729580000, "open": 82.41, "high": 82.41, "low": 82.39, "close": 82.39, "volume": 409.581, "quote_volume": 33748.09763, "trades": 124, "taker_buy_quote": 15989.39862}, {"ts": 1775729640000, "open": 82.39, "high": 82.42, "low": 82.39, "close": 82.41, "volume": 222.974, "quote_volume": 18372.33982, "trades": 141, "taker_buy_quote": 5518.87788}, {"ts": 1775729700000, "open": 82.42, "high": 82.48, "low": 82.41, "close": 82.42, "volume": 1173.157, "quote_volume": 96714.925, "trades": 497, "taker_buy_quote": 62117.28745}, {"ts": 1775729760000, "open": 82.42, "high": 82.43, "low": 82.41, "close": 82.42, "volume": 229.657, "quote_volume": 18927.83691, "trades": 143, "taker_buy_quote": 4264.63573}, {"ts": 1775729820000, "open": 82.42, "high": 82.5, "low": 82.41, "close": 82.45, "volume": 417.022, "quote_volume": 34391.68036, "trades": 349, "taker_buy_quote": 15874.85983}, {"ts": 1775729880000, "open": 82.45, "high": 82.49, "low": 82.45, "close": 82.46, "volume": 408.463, "quote_volume": 33681.81657, "trades": 260, "taker_buy_quote": 19495.51442}, {"ts": 1775729940000, "open": 82.45, "high": 82.48, "low": 82.45, "close": 82.48, "volume": 78.144, "quote_volume": 6444.34473, "trades": 110, "taker_buy_quote": 4664.51205}, {"ts": 1775730000000, "open": 82.48, "high": 82.51, "low": 82.47, "close": 82.51, "volume": 139.951, "quote_volume": 11544.07296, "trades": 180, "taker_buy_quote": 9642.32228}, {"ts": 1775730060000, "open": 82.52, "high": 82.55, "low": 82.5, "close": 82.53, "volume": 793.754, "quote_volume": 65510.41206, "trades": 541, "taker_buy_quote": 18171.77794}, {"ts": 1775730120000, "open": 82.52, "high": 82.55, "low": 82.52, "close": 82.53, "volume": 247.522, "quote_volume": 20428.32553, "trades": 178, "taker_buy_quote": 12783.8929}, {"ts": 1775730180000, "open": 82.53, "high": 82.57, "low": 82.52, "close": 82.55, "volume": 780.507, "quote_volume": 64428.95806, "trades": 352, "taker_buy_quote": 18250.23644}, {"ts": 1775730240000, "open": 82.54, "high": 82.56, "low": 82.54, "close": 82.56, "volume": 993.934, "quote_volume": 82044.70332, "trades": 401, "taker_buy_quote": 47900.76167}, {"ts": 1775730300000, "open": 82.56, "high": 82.6, "low": 82.54, "close": 82.6, "volume": 832.821, "quote_volume": 68756.98935, "trades": 420, "taker_buy_quote": 22535.22506}, {"ts": 1775730360000, "open": 82.59, "high": 82.6, "low": 82.57, "close": 82.58, "volume": 348.602, "quote_volume": 28787.60563, "trades": 241, "taker_buy_quote": 4280.5108}, {"ts": 1775730420000, "open": 82.58, "high": 82.58, "low": 82.57, "close": 82.57, "volume": 174.224, "quote_volume": 14387.24361, "trades": 78, "taker_buy_quote": 12947.96594}, {"ts": 1775730480000, "open": 82.57, "high": 82.58, "low": 82.54, "close": 82.55, "volume": 595.804, "quote_volume": 49190.02046, "trades": 269, "taker_buy_quote": 22976.67983}, {"ts": 1775730540000, "open": 82.54, "high": 82.54, "low": 82.52, "close": 82.54, "volume": 329.801, "quote_volume": 27218.60727, "trades": 215, "taker_buy_quote": 19984.2815}, {"ts": 1775730600000, "open": 82.53, "high": 82.54, "low": 82.51, "close": 82.52, "volume": 524.45, "quote_volume": 43276.44761, "trades": 191, "taker_buy_quote": 22137.41282}, {"ts": 1775730660000, "open": 82.51, "high": 82.51, "low": 82.46, "close": 82.46, "volume": 648.568, "quote_volume": 53500.75432, "trades": 378, "taker_buy_quote": 10872.14621}, {"ts": 1775730720000, "open": 82.47, "high": 82.5, "low": 82.46, "close": 82.48, "volume": 557.875, "quote_volume": 46016.15587, "trades": 287, "taker_buy_quote": 11722.7834}, {"ts": 1775730780000, "open": 82.49, "high": 82.58, "low": 82.49, "close": 82.57, "volume": 812.527, "quote_volume": 67064.27249, "trades": 470, "taker_buy_quote": 39724.00127}, {"ts": 1775730840000, "open": 82.57, "high": 82.57, "low": 82.54, "close": 82.54, "volume": 987.251, "quote_volume": 81501.75668, "trades": 419, "taker_buy_quote": 6868.09881}, {"ts": 1775730900000, "open": 82.54, "high": 82.55, "low": 82.52, "close": 82.54, "volume": 467.735, "quote_volume": 38604.19095, "trades": 344, "taker_buy_quote": 25763.2412}, {"ts": 1775730960000, "open": 82.55, "high": 82.57, "low": 82.54, "close": 82.56, "volume": 200.257, "quote_volume": 16531.11251, "trades": 204, "taker_buy_quote": 8736.50973}, {"ts": 1775731020000, "open": 82.57, "high": 82.6, "low": 82.56, "close": 82.6, "volume": 730.674, "quote_volume": 60340.25737, "trades": 268, "taker_buy_quote": 16492.59794}, {"ts": 1775731080000, "open": 82.6, "high": 82.6, "low": 82.52, "close": 82.53, "volume": 688.259, "quote_volume": 56831.95241, "trades": 422, "taker_buy_quote": 1558.06365}, {"ts": 1775731140000, "open": 82.53, "high": 82.57, "low": 82.53, "close": 82.57, "volume": 290.768, "quote_volume": 24000.29437, "trades": 211, "taker_buy_quote": 22684.81816}, {"ts": 1775731200000, "open": 82.58, "high": 82.59, "low": 82.58, "close": 82.58, "volume": 372.1, "quote_volume": 30728.33254, "trades": 139, "taker_buy_quote": 3046.69074}, {"ts": 1775731260000, "open": 82.59, "high": 82.59, "low": 82.58, "close": 82.59, "volume": 473.946, "quote_volume": 39138.8832, "trades": 182, "taker_buy_quote": 3489.59268}, {"ts": 1775731320000, "open": 82.58, "high": 82.58, "low": 82.55, "close": 82.57, "volume": 1397.536, "quote_volume": 115399.00235, "trades": 473, "taker_buy_quote": 80310.12073}, {"ts": 1775731380000, "open": 82.57, "high": 82.57, "low": 82.55, "close": 82.57, "volume": 722.397, "quote_volume": 59641.77722, "trades": 369, "taker_buy_quote": 11818.43765}, {"ts": 1775731440000, "open": 82.57, "high": 82.64, "low": 82.57, "close": 82.59, "volume": 2658.093, "quote_volume": 219540.4944, "trades": 598, "taker_buy_quote": 193063.46928}, {"ts": 1775731500000, "open": 82.59, "high": 82.62, "low": 82.58, "close": 82.62, "volume": 1049.405, "quote_volume": 86672.30048, "trades": 328, "taker_buy_quote": 37413.44772}, {"ts": 1775731560000, "open": 82.63, "high": 82.66, "low": 82.63, "close": 82.65, "volume": 908.408, "quote_volume": 75077.92785, "trades": 570, "taker_buy_quote": 19659.76342}, {"ts": 1775731620000, "open": 82.64, "high": 82.66, "low": 82.64, "close": 82.66, "volume": 111.217, "quote_volume": 9192.79035, "trades": 125, "taker_buy_quote": 7809.24867}, {"ts": 1775731680000, "open": 82.66, "high": 82.66, "low": 82.65, "close": 82.66, "volume": 209.575, "quote_volume": 17322.50454, "trades": 142, "taker_buy_quote": 9347.11014}, {"ts": 1775731740000, "open": 82.66, "high": 82.66, "low": 82.63, "close": 82.66, "volume": 808.567, "quote_volume": 66826.09799, "trades": 580, "taker_buy_quote": 6363.66566}, {"ts": 1775731800000, "open": 82.66, "high": 82.66, "low": 82.61, "close": 82.61, "volume": 813.817, "quote_volume": 67243.52894, "trades": 223, "taker_buy_quote": 9048.37956}, {"ts": 1775731860000, "open": 82.61, "high": 82.62, "low": 82.5, "close": 82.54, "volume": 1372.85, "quote_volume": 113318.37486, "trades": 674, "taker_buy_quote": 52718.00527}, {"ts": 1775731920000, "open": 82.54, "high": 82.58, "low": 82.54, "close": 82.55, "volume": 362.159, "quote_volume": 29897.81779, "trades": 246, "taker_buy_quote": 13045.3996}, {"ts": 1775731980000, "open": 82.54, "high": 82.58, "low": 82.54, "close": 82.58, "volume": 1014.791, "quote_volume": 83782.96229, "trades": 345, "taker_buy_quote": 75258.22648}, {"ts": 1775732040000, "open": 82.59, "high": 82.61, "low": 82.57, "close": 82.58, "volume": 1138.904, "quote_volume": 94063.38148, "trades": 405, "taker_buy_quote": 14719.52561}, {"ts": 1775732100000, "open": 82.58, "high": 82.64, "low": 82.58, "close": 82.63, "volume": 950.471, "quote_volume": 78530.76972, "trades": 341, "taker_buy_quote": 33953.92177}, {"ts": 1775732160000, "open": 82.64, "high": 82.64, "low": 82.61, "close": 82.62, "volume": 723.955, "quote_volume": 59816.30313, "trades": 417, "taker_buy_quote": 3261.89415}, {"ts": 1775732220000, "open": 82.62, "high": 82.62, "low": 82.57, "close": 82.59, "volume": 2869.246, "quote_volume": 236970.17123, "trades": 489, "taker_buy_quote": 215250.26693}, {"ts": 1775732280000, "open": 82.59, "high": 82.64, "low": 82.58, "close": 82.64, "volume": 2872.041, "quote_volume": 237217.23527, "trades": 440, "taker_buy_quote": 233652.2559}, {"ts": 1775732340000, "open": 82.64, "high": 82.64, "low": 82.58, "close": 82.58, "volume": 154.214, "quote_volume": 12739.71366, "trades": 144, "taker_buy_quote": 2205.59308}, {"ts": 1775732400000, "open": 82.58, "high": 82.62, "low": 82.55, "close": 82.62, "volume": 513.22, "quote_volume": 42383.5734, "trades": 399, "taker_buy_quote": 27185.70956}, {"ts": 1775732460000, "open": 82.62, "high": 82.63, "low": 82.6, "close": 82.61, "volume": 899.08, "quote_volume": 74278.55082, "trades": 326, "taker_buy_quote": 36664.55637}, {"ts": 1775732520000, "open": 82.61, "high": 82.71, "low": 82.48, "close": 82.48, "volume": 11520.403, "quote_volume": 951182.91938, "trades": 1460, "taker_buy_quote": 249254.65443}, {"ts": 1775732580000, "open": 82.48, "high": 82.5, "low": 82.46, "close": 82.48, "volume": 1117.078, "quote_volume": 92136.76628, "trades": 595, "taker_buy_quote": 39008.49406}, {"ts": 1775732640000, "open": 82.48, "high": 82.5, "low": 82.47, "close": 82.48, "volume": 433.207, "quote_volume": 35734.28938, "trades": 271, "taker_buy_quote": 21243.3306}, {"ts": 1775732700000, "open": 82.49, "high": 82.49, "low": 82.47, "close": 82.47, "volume": 486.489, "quote_volume": 40125.5144, "trades": 285, "taker_buy_quote": 6130.69235}, {"ts": 1775732760000, "open": 82.48, "high": 82.51, "low": 82.47, "close": 82.5, "volume": 530.866, "quote_volume": 43793.81755, "trades": 207, "taker_buy_quote": 37971.36732}, {"ts": 1775732820000, "open": 82.5, "high": 82.54, "low": 82.5, "close": 82.52, "volume": 238.702, "quote_volume": 19697.67579, "trades": 286, "taker_buy_quote": 13700.83716}, {"ts": 1775732880000, "open": 82.52, "high": 82.52, "low": 82.48, "close": 82.48, "volume": 722.707, "quote_volume": 59616.61613, "trades": 385, "taker_buy_quote": 15524.09556}, {"ts": 1775732940000, "open": 82.48, "high": 82.5, "low": 82.43, "close": 82.43, "volume": 2027.677, "quote_volume": 167224.78927, "trades": 505, "taker_buy_quote": 92340.05888}, {"ts": 1775733000000, "open": 82.43, "high": 82.43, "low": 82.35, "close": 82.38, "volume": 4237.519, "quote_volume": 349144.85371, "trades": 885, "taker_buy_quote": 155457.62706}, {"ts": 1775733060000, "open": 82.39, "high": 82.4, "low": 82.38, "close": 82.39, "volume": 562.447, "quote_volume": 46341.75606, "trades": 163, "taker_buy_quote": 26212.76718}, {"ts": 1775733120000, "open": 82.38, "high": 82.39, "low": 82.3, "close": 82.3, "volume": 857.017, "quote_volume": 70568.96233, "trades": 465, "taker_buy_quote": 10352.50958}, {"ts": 1775733180000, "open": 82.3, "high": 82.32, "low": 82.3, "close": 82.31, "volume": 554.485, "quote_volume": 45639.36541, "trades": 90, "taker_buy_quote": 36675.62999}, {"ts": 1775733240000, "open": 82.32, "high": 82.32, "low": 82.3, "close": 82.3, "volume": 631.796, "quote_volume": 51999.28478, "trades": 132, "taker_buy_quote": 4934.43576}, {"ts": 1775733300000, "open": 82.3, "high": 82.31, "low": 82.29, "close": 82.31, "volume": 375.131, "quote_volume": 30874.87125, "trades": 187, "taker_buy_quote": 27085.7384}, {"ts": 1775733360000, "open": 82.31, "high": 82.31, "low": 82.24, "close": 82.25, "volume": 4542.195, "quote_volume": 373703.18044, "trades": 548, "taker_buy_quote": 5381.5801}, {"ts": 1775733420000, "open": 82.24, "high": 82.25, "low": 82.16, "close": 82.18, "volume": 902.125, "quote_volume": 74160.02155, "trades": 419, "taker_buy_quote": 17346.16096}, {"ts": 1775733480000, "open": 82.18, "high": 82.23, "low": 82.18, "close": 82.22, "volume": 333.071, "quote_volume": 27378.63959, "trades": 227, "taker_buy_quote": 21521.02193}, {"ts": 1775733540000, "open": 82.23, "high": 82.25, "low": 82.21, "close": 82.23, "volume": 354.958, "quote_volume": 29187.69477, "trades": 246, "taker_buy_quote": 18574.81178}, {"ts": 1775733600000, "open": 82.23, "high": 82.29, "low": 82.21, "close": 82.27, "volume": 731.456, "quote_volume": 60161.29184, "trades": 567, "taker_buy_quote": 36486.50121}, {"ts": 1775733660000, "open": 82.27, "high": 82.28, "low": 82.22, "close": 82.25, "volume": 2014.318, "quote_volume": 165651.46061, "trades": 322, "taker_buy_quote": 20716.81857}, {"ts": 1775733720000, "open": 82.24, "high": 82.27, "low": 82.22, "close": 82.26, "volume": 265.498, "quote_volume": 21835.01261, "trades": 313, "taker_buy_quote": 10809.05812}, {"ts": 1775733780000, "open": 82.26, "high": 82.27, "low": 82.17, "close": 82.18, "volume": 898.066, "quote_volume": 73844.36485, "trades": 572, "taker_buy_quote": 19440.55903}, {"ts": 1775733840000, "open": 82.19, "high": 82.21, "low": 82.17, "close": 82.2, "volume": 244.228, "quote_volume": 20073.38631, "trades": 263, "taker_buy_quote": 11242.51224}, {"ts": 1775733900000, "open": 82.19, "high": 82.19, "low": 82.1, "close": 82.13, "volume": 1720.767, "quote_volume": 141340.45921, "trades": 725, "taker_buy_quote": 23233.75906}, {"ts": 1775733960000, "open": 82.14, "high": 82.15, "low": 82.04, "close": 82.07, "volume": 1455.697, "quote_volume": 119494.92509, "trades": 624, "taker_buy_quote": 22020.24838}, {"ts": 1775734020000, "open": 82.07, "high": 82.25, "low": 82.03, "close": 82.19, "volume": 6557.613, "quote_volume": 538644.50652, "trades": 1094, "taker_buy_quote": 412742.35732}, {"ts": 1775734080000, "open": 82.2, "high": 82.2, "low": 82.15, "close": 82.19, "volume": 434.789, "quote_volume": 35731.20707, "trades": 333, "taker_buy_quote": 7055.79033}, {"ts": 1775734140000, "open": 82.19, "high": 82.19, "low": 82.17, "close": 82.18, "volume": 337.48, "quote_volume": 27734.73623, "trades": 165, "taker_buy_quote": 17937.19054}, {"ts": 1775734200000, "open": 82.17, "high": 82.23, "low": 82.17, "close": 82.2, "volume": 801.826, "quote_volume": 65909.00673, "trades": 294, "taker_buy_quote": 47953.85563}, {"ts": 1775734260000, "open": 82.2, "high": 82.29, "low": 82.2, "close": 82.29, "volume": 1781.505, "quote_volume": 146511.26878, "trades": 477, "taker_buy_quote": 143991.09403}, {"ts": 1775734320000, "open": 82.29, "high": 82.3, "low": 82.24, "close": 82.24, "volume": 1667.192, "quote_volume": 137173.31643, "trades": 420, "taker_buy_quote": 88031.61909}, {"ts": 1775734380000, "open": 82.25, "high": 82.25, "low": 82.2, "close": 82.21, "volume": 281.806, "quote_volume": 23168.55903, "trades": 154, "taker_buy_quote": 2289.52365}, {"ts": 1775734440000, "open": 82.21, "high": 82.22, "low": 82.2, "close": 82.22, "volume": 142.691, "quote_volume": 11729.86862, "trades": 122, "taker_buy_quote": 5190.49654}, {"ts": 1775734500000, "open": 82.22, "high": 82.22, "low": 82.19, "close": 82.2, "volume": 165.275, "quote_volume": 13586.11399, "trades": 165, "taker_buy_quote": 3360.07893}, {"ts": 1775734560000, "open": 82.21, "high": 82.21, "low": 82.17, "close": 82.17, "volume": 490.286, "quote_volume": 40292.41436, "trades": 194, "taker_buy_quote": 35143.75788}, {"ts": 1775734620000, "open": 82.17, "high": 82.18, "low": 82.15, "close": 82.16, "volume": 383.173, "quote_volume": 31484.67117, "trades": 147, "taker_buy_quote": 21919.18831}, {"ts": 1775734680000, "open": 82.16, "high": 82.2, "low": 82.16, "close": 82.2, "volume": 175.221, "quote_volume": 14399.6687, "trades": 198, "taker_buy_quote": 12562.42267}, {"ts": 1775734740000, "open": 82.21, "high": 82.24, "low": 82.16, "close": 82.24, "volume": 2765.056, "quote_volume": 227265.54796, "trades": 451, "taker_buy_quote": 51381.59063}, {"ts": 1775734800000, "open": 82.23, "high": 82.28, "low": 82.22, "close": 82.27, "volume": 406.514, "quote_volume": 33437.52443, "trades": 312, "taker_buy_quote": 24539.40747}, {"ts": 1775734860000, "open": 82.28, "high": 82.28, "low": 82.23, "close": 82.24, "volume": 286.618, "quote_volume": 23576.1195, "trades": 171, "taker_buy_quote": 9340.33428}, {"ts": 1775734920000, "open": 82.23, "high": 82.24, "low": 82.21, "close": 82.21, "volume": 377.361, "quote_volume": 31028.05556, "trades": 102, "taker_buy_quote": 6464.93232}, {"ts": 1775734980000, "open": 82.21, "high": 82.24, "low": 82.19, "close": 82.23, "volume": 523.019, "quote_volume": 43003.98926, "trades": 367, "taker_buy_quote": 13821.72362}, {"ts": 1775735040000, "open": 82.23, "high": 82.24, "low": 82.21, "close": 82.23, "volume": 183.456, "quote_volume": 15084.95264, "trades": 142, "taker_buy_quote": 5930.26604}, {"ts": 1775735100000, "open": 82.24, "high": 82.28, "low": 82.24, "close": 82.27, "volume": 124.894, "quote_volume": 10274.21677, "trades": 153, "taker_buy_quote": 8636.94457}, {"ts": 1775735160000, "open": 82.28, "high": 82.29, "low": 82.27, "close": 82.27, "volume": 147.016, "quote_volume": 12095.47285, "trades": 123, "taker_buy_quote": 1641.59233}, {"ts": 1775735220000, "open": 82.27, "high": 82.32, "low": 82.26, "close": 82.32, "volume": 983.553, "quote_volume": 80929.67664, "trades": 214, "taker_buy_quote": 76239.14097}, {"ts": 1775735280000, "open": 82.31, "high": 82.34, "low": 82.31, "close": 82.32, "volume": 295.428, "quote_volume": 24320.47536, "trades": 187, "taker_buy_quote": 8163.29614}, {"ts": 1775735340000, "open": 82.31, "high": 82.34, "low": 82.31, "close": 82.34, "volume": 339.393, "quote_volume": 27943.82739, "trades": 129, "taker_buy_quote": 22090.67785}, {"ts": 1775735400000, "open": 82.34, "high": 82.35, "low": 82.32, "close": 82.32, "volume": 238.641, "quote_volume": 19647.7444, "trades": 173, "taker_buy_quote": 4908.36448}, {"ts": 1775735460000, "open": 82.33, "high": 82.34, "low": 82.29, "close": 82.29, "volume": 234.389, "quote_volume": 19294.95917, "trades": 205, "taker_buy_quote": 9031.37131}, {"ts": 1775735520000, "open": 82.29, "high": 82.31, "low": 82.29, "close": 82.31, "volume": 223.559, "quote_volume": 18398.73182, "trades": 73, "taker_buy_quote": 16548.00593}, {"ts": 1775735580000, "open": 82.31, "high": 82.31, "low": 82.27, "close": 82.28, "volume": 992.98, "quote_volume": 81700.3638, "trades": 202, "taker_buy_quote": 7110.41344}, {"ts": 1775735640000, "open": 82.29, "high": 82.3, "low": 82.27, "close": 82.27, "volume": 505.014, "quote_volume": 41556.18904, "trades": 193, "taker_buy_quote": 17239.10241}, {"ts": 1775735700000, "open": 82.26, "high": 82.27, "low": 82.19, "close": 82.2, "volume": 9295.697, "quote_volume": 764350.62202, "trades": 540, "taker_buy_quote": 34134.13452}, {"ts": 1775735760000, "open": 82.2, "high": 82.21, "low": 82.15, "close": 82.15, "volume": 391.306, "quote_volume": 32164.40305, "trades": 290, "taker_buy_quote": 25889.68585}, {"ts": 1775735820000, "open": 82.16, "high": 82.18, "low": 82.15, "close": 82.18, "volume": 303.038, "quote_volume": 24898.94019, "trades": 116, "taker_buy_quote": 20587.27292}, {"ts": 1775735880000, "open": 82.18, "high": 82.19, "low": 82.16, "close": 82.17, "volume": 227.158, "quote_volume": 18667.27111, "trades": 147, "taker_buy_quote": 9240.11879}, {"ts": 1775735940000, "open": 82.17, "high": 82.18, "low": 82.16, "close": 82.18, "volume": 160.366, "quote_volume": 13177.49511, "trades": 94, "taker_buy_quote": 8635.06208}, {"ts": 1775736000000, "open": 82.18, "high": 82.21, "low": 82.17, "close": 82.17, "volume": 454.0, "quote_volume": 37312.44088, "trades": 280, "taker_buy_quote": 30346.29194}, {"ts": 1775736060000, "open": 82.18, "high": 82.2, "low": 82.17, "close": 82.18, "volume": 360.524, "quote_volume": 29628.42072, "trades": 154, "taker_buy_quote": 17975.48191}, {"ts": 1775736120000, "open": 82.19, "high": 82.21, "low": 82.18, "close": 82.2, "volume": 159.869, "quote_volume": 13141.42866, "trades": 105, "taker_buy_quote": 7425.04611}, {"ts": 1775736180000, "open": 82.21, "high": 82.22, "low": 82.19, "close": 82.19, "volume": 525.134, "quote_volume": 43168.09592, "trades": 265, "taker_buy_quote": 11435.31806}, {"ts": 1775736240000, "open": 82.2, "high": 82.21, "low": 82.18, "close": 82.18, "volume": 277.47, "quote_volume": 22806.55794, "trades": 125, "taker_buy_quote": 4665.21751}, {"ts": 1775736300000, "open": 82.18, "high": 82.21, "low": 82.16, "close": 82.21, "volume": 163.784, "quote_volume": 13459.95289, "trades": 215, "taker_buy_quote": 7550.8812}, {"ts": 1775736360000, "open": 82.2, "high": 82.21, "low": 82.18, "close": 82.2, "volume": 533.345, "quote_volume": 43836.58347, "trades": 151, "taker_buy_quote": 25501.55785}, {"ts": 1775736420000, "open": 82.21, "high": 82.22, "low": 82.18, "close": 82.21, "volume": 268.752, "quote_volume": 22091.79137, "trades": 290, "taker_buy_quote": 7970.87111}, {"ts": 1775736480000, "open": 82.22, "high": 82.27, "low": 82.21, "close": 82.26, "volume": 174.297, "quote_volume": 14334.75401, "trades": 201, "taker_buy_quote": 10493.86943}, {"ts": 1775736540000, "open": 82.27, "high": 82.3, "low": 82.27, "close": 82.28, "volume": 70.062, "quote_volume": 5765.39806, "trades": 191, "taker_buy_quote": 3902.2987}, {"ts": 1775736600000, "open": 82.29, "high": 82.32, "low": 82.28, "close": 82.32, "volume": 229.969, "quote_volume": 18924.7019, "trades": 158, "taker_buy_quote": 14994.15906}, {"ts": 1775736660000, "open": 82.31, "high": 82.32, "low": 82.27, "close": 82.27, "volume": 505.573, "quote_volume": 41607.05521, "trades": 218, "taker_buy_quote": 10108.20072}, {"ts": 1775736720000, "open": 82.28, "high": 82.28, "low": 82.25, "close": 82.26, "volume": 141.279, "quote_volume": 11621.69123, "trades": 101, "taker_buy_quote": 1695.16429}, {"ts": 1775736780000, "open": 82.26, "high": 82.26, "low": 82.25, "close": 82.26, "volume": 138.021, "quote_volume": 11352.78514, "trades": 54, "taker_buy_quote": 4589.20314}, {"ts": 1775736840000, "open": 82.25, "high": 82.26, "low": 82.23, "close": 82.23, "volume": 78.761, "quote_volume": 6478.20611, "trades": 114, "taker_buy_quote": 2448.44318}, {"ts": 1775736900000, "open": 82.23, "high": 82.26, "low": 82.22, "close": 82.26, "volume": 765.081, "quote_volume": 62918.80032, "trades": 195, "taker_buy_quote": 47098.16628}, {"ts": 1775736960000, "open": 82.25, "high": 82.28, "low": 82.24, "close": 82.26, "volume": 504.446, "quote_volume": 41498.74424, "trades": 238, "taker_buy_quote": 12863.17184}, {"ts": 1775737020000, "open": 82.25, "high": 82.29, "low": 82.24, "close": 82.25, "volume": 213.488, "quote_volume": 17563.51993, "trades": 240, "taker_buy_quote": 9943.05479}, {"ts": 1775737080000, "open": 82.25, "high": 82.25, "low": 82.22, "close": 82.25, "volume": 345.535, "quote_volume": 28415.37681, "trades": 164, "taker_buy_quote": 12037.325}, {"ts": 1775737140000, "open": 82.25, "high": 82.3, "low": 82.24, "close": 82.24, "volume": 1325.975, "quote_volume": 109100.3143, "trades": 454, "taker_buy_quote": 54748.90288}, {"ts": 1775737200000, "open": 82.23, "high": 82.23, "low": 82.15, "close": 82.16, "volume": 706.972, "quote_volume": 58094.88806, "trades": 353, "taker_buy_quote": 14655.64713}, {"ts": 1775737260000, "open": 82.15, "high": 82.19, "low": 82.1, "close": 82.15, "volume": 3231.314, "quote_volume": 265464.01054, "trades": 510, "taker_buy_quote": 190404.61006}, {"ts": 1775737320000, "open": 82.15, "high": 82.15, "low": 82.08, "close": 82.1, "volume": 1803.496, "quote_volume": 148080.13501, "trades": 541, "taker_buy_quote": 15713.7616}, {"ts": 1775737380000, "open": 82.1, "high": 82.11, "low": 82.07, "close": 82.11, "volume": 809.062, "quote_volume": 66412.24067, "trades": 274, "taker_buy_quote": 59378.61233}, {"ts": 1775737440000, "open": 82.12, "high": 82.13, "low": 82.07, "close": 82.12, "volume": 590.313, "quote_volume": 48459.1088, "trades": 355, "taker_buy_quote": 21447.02042}, {"ts": 1775737500000, "open": 82.13, "high": 82.15, "low": 82.11, "close": 82.15, "volume": 717.274, "quote_volume": 58909.0285, "trades": 314, "taker_buy_quote": 14076.81462}, {"ts": 1775737560000, "open": 82.15, "high": 82.21, "low": 82.14, "close": 82.21, "volume": 607.604, "quote_volume": 49918.39222, "trades": 333, "taker_buy_quote": 15638.62047}, {"ts": 1775737620000, "open": 82.21, "high": 82.31, "low": 82.18, "close": 82.29, "volume": 2518.936, "quote_volume": 207192.88431, "trades": 1047, "taker_buy_quote": 62109.97197}, {"ts": 1775737680000, "open": 82.29, "high": 82.35, "low": 82.17, "close": 82.18, "volume": 1283.081, "quote_volume": 105566.18031, "trades": 831, "taker_buy_quote": 65415.4793}, {"ts": 1775737740000, "open": 82.17, "high": 82.21, "low": 82.14, "close": 82.17, "volume": 1996.325, "quote_volume": 164033.0556, "trades": 610, "taker_buy_quote": 51297.72981}, {"ts": 1775737800000, "open": 82.18, "high": 82.22, "low": 82.1, "close": 82.12, "volume": 3699.846, "quote_volume": 304053.08656, "trades": 886, "taker_buy_quote": 140714.75595}, {"ts": 1775737860000, "open": 82.12, "high": 82.16, "low": 81.94, "close": 82.04, "volume": 10873.261, "quote_volume": 892184.14344, "trades": 1901, "taker_buy_quote": 308751.44502}, {"ts": 1775737920000, "open": 82.04, "high": 82.22, "low": 82.01, "close": 82.2, "volume": 6321.158, "quote_volume": 519103.91891, "trades": 1238, "taker_buy_quote": 400606.15143}, {"ts": 1775737980000, "open": 82.2, "high": 82.22, "low": 82.18, "close": 82.21, "volume": 923.074, "quote_volume": 75873.43476, "trades": 437, "taker_buy_quote": 68056.37582}, {"ts": 1775738040000, "open": 82.21, "high": 82.26, "low": 82.2, "close": 82.25, "volume": 976.62, "quote_volume": 80313.32065, "trades": 354, "taker_buy_quote": 56851.16242}, {"ts": 1775738100000, "open": 82.25, "high": 82.26, "low": 82.22, "close": 82.25, "volume": 1301.215, "quote_volume": 107011.36466, "trades": 393, "taker_buy_quote": 33328.76368}, {"ts": 1775738160000, "open": 82.25, "high": 82.31, "low": 82.25, "close": 82.26, "volume": 313.648, "quote_volume": 25804.91516, "trades": 315, "taker_buy_quote": 20623.94599}, {"ts": 1775738220000, "open": 82.26, "high": 82.26, "low": 82.22, "close": 82.25, "volume": 1197.751, "quote_volume": 98505.02052, "trades": 302, "taker_buy_quote": 79027.66367}, {"ts": 1775738280000, "open": 82.24, "high": 82.24, "low": 82.19, "close": 82.2, "volume": 1006.464, "quote_volume": 82765.1754, "trades": 290, "taker_buy_quote": 73431.42725}, {"ts": 1775738340000, "open": 82.2, "high": 82.21, "low": 82.13, "close": 82.16, "volume": 812.662, "quote_volume": 66785.17107, "trades": 362, "taker_buy_quote": 12407.93317}, {"ts": 1775738400000, "open": 82.15, "high": 82.17, "low": 82.11, "close": 82.17, "volume": 1079.417, "quote_volume": 88642.24027, "trades": 349, "taker_buy_quote": 37436.41322}, {"ts": 1775738460000, "open": 82.17, "high": 82.39, "low": 82.16, "close": 82.26, "volume": 6474.364, "quote_volume": 532948.49954, "trades": 1469, "taker_buy_quote": 366598.13533}, {"ts": 1775738520000, "open": 82.25, "high": 82.31, "low": 82.2, "close": 82.3, "volume": 759.5, "quote_volume": 62473.66928, "trades": 610, "taker_buy_quote": 24902.27331}, {"ts": 1775738580000, "open": 82.31, "high": 82.32, "low": 82.27, "close": 82.28, "volume": 1388.404, "quote_volume": 114260.19657, "trades": 336, "taker_buy_quote": 45923.84676}, {"ts": 1775738640000, "open": 82.28, "high": 82.28, "low": 82.25, "close": 82.26, "volume": 559.052, "quote_volume": 45989.80536, "trades": 240, "taker_buy_quote": 17313.86703}, {"ts": 1775738700000, "open": 82.26, "high": 82.28, "low": 82.19, "close": 82.2, "volume": 1720.071, "quote_volume": 141477.46383, "trades": 577, "taker_buy_quote": 46627.37642}, {"ts": 1775738760000, "open": 82.2, "high": 82.2, "low": 82.12, "close": 82.12, "volume": 544.676, "quote_volume": 44748.8846, "trades": 268, "taker_buy_quote": 5876.86441}, {"ts": 1775738820000, "open": 82.11, "high": 82.18, "low": 82.04, "close": 82.18, "volume": 1223.715, "quote_volume": 100450.42557, "trades": 707, "taker_buy_quote": 69839.48599}, {"ts": 1775738880000, "open": 82.18, "high": 82.21, "low": 82.18, "close": 82.19, "volume": 201.586, "quote_volume": 16571.19881, "trades": 232, "taker_buy_quote": 12981.71531}, {"ts": 1775738940000, "open": 82.2, "high": 82.22, "low": 82.19, "close": 82.19, "volume": 235.187, "quote_volume": 19333.31876, "trades": 255, "taker_buy_quote": 11708.24565}, {"ts": 1775739000000, "open": 82.19, "high": 82.2, "low": 82.16, "close": 82.2, "volume": 540.959, "quote_volume": 44459.08495, "trades": 300, "taker_buy_quote": 27673.48986}, {"ts": 1775739060000, "open": 82.2, "high": 82.2, "low": 82.16, "close": 82.17, "volume": 370.473, "quote_volume": 30449.21096, "trades": 239, "taker_buy_quote": 3410.95501}, {"ts": 1775739120000, "open": 82.16, "high": 82.19, "low": 82.15, "close": 82.19, "volume": 436.98, "quote_volume": 35907.62038, "trades": 212, "taker_buy_quote": 22678.05174}, {"ts": 1775739180000, "open": 82.19, "high": 82.21, "low": 82.17, "close": 82.2, "volume": 521.704, "quote_volume": 42874.53988, "trades": 186, "taker_buy_quote": 7417.74702}, {"ts": 1775739240000, "open": 82.2, "high": 82.21, "low": 82.16, "close": 82.16, "volume": 401.914, "quote_volume": 33029.03204, "trades": 217, "taker_buy_quote": 1152.67621}, {"ts": 1775739300000, "open": 82.16, "high": 82.21, "low": 82.16, "close": 82.19, "volume": 791.016, "quote_volume": 65013.90359, "trades": 298, "taker_buy_quote": 16473.71162}, {"ts": 1775739360000, "open": 82.19, "high": 82.3, "low": 82.19, "close": 82.25, "volume": 3986.564, "quote_volume": 327923.03278, "trades": 517, "taker_buy_quote": 287360.3843}, {"ts": 1775739420000, "open": 82.26, "high": 82.32, "low": 82.25, "close": 82.32, "volume": 371.186, "quote_volume": 30542.60147, "trades": 220, "taker_buy_quote": 19901.71158}, {"ts": 1775739480000, "open": 82.31, "high": 82.32, "low": 82.29, "close": 82.3, "volume": 1111.42, "quote_volume": 91477.31698, "trades": 251, "taker_buy_quote": 55139.39969}, {"ts": 1775739540000, "open": 82.3, "high": 82.32, "low": 82.26, "close": 82.28, "volume": 985.157, "quote_volume": 81062.04141, "trades": 318, "taker_buy_quote": 36582.39603}, {"ts": 1775739600000, "open": 82.28, "high": 82.37, "low": 82.27, "close": 82.28, "volume": 978.688, "quote_volume": 80579.37094, "trades": 704, "taker_buy_quote": 25345.96874}, {"ts": 1775739660000, "open": 82.28, "high": 82.3, "low": 82.25, "close": 82.3, "volume": 619.848, "quote_volume": 51000.44375, "trades": 303, "taker_buy_quote": 37905.37303}, {"ts": 1775739720000, "open": 82.31, "high": 82.31, "low": 82.21, "close": 82.22, "volume": 647.509, "quote_volume": 53260.28908, "trades": 446, "taker_buy_quote": 32965.12846}, {"ts": 1775739780000, "open": 82.23, "high": 82.24, "low": 82.21, "close": 82.23, "volume": 272.603, "quote_volume": 22415.17146, "trades": 146, "taker_buy_quote": 13429.26462}, {"ts": 1775739840000, "open": 82.24, "high": 82.27, "low": 82.23, "close": 82.24, "volume": 174.279, "quote_volume": 14333.92138, "trades": 210, "taker_buy_quote": 5086.40271}, {"ts": 1775739900000, "open": 82.25, "high": 82.27, "low": 82.19, "close": 82.2, "volume": 875.812, "quote_volume": 72011.90418, "trades": 400, "taker_buy_quote": 17934.08848}, {"ts": 1775739960000, "open": 82.21, "high": 82.22, "low": 82.17, "close": 82.21, "volume": 354.784, "quote_volume": 29160.90384, "trades": 238, "taker_buy_quote": 9025.72142}, {"ts": 1775740020000, "open": 82.22, "high": 82.22, "low": 82.18, "close": 82.19, "volume": 177.195, "quote_volume": 14565.35686, "trades": 170, "taker_buy_quote": 4591.83945}, {"ts": 1775740080000, "open": 82.19, "high": 82.21, "low": 82.17, "close": 82.17, "volume": 375.884, "quote_volume": 30891.45793, "trades": 244, "taker_buy_quote": 7283.04086}, {"ts": 1775740140000, "open": 82.17, "high": 82.18, "low": 82.16, "close": 82.18, "volume": 159.149, "quote_volume": 13077.19095, "trades": 74, "taker_buy_quote": 11690.89633}, {"ts": 1775740200000, "open": 82.17, "high": 82.2, "low": 82.17, "close": 82.18, "volume": 257.453, "quote_volume": 21158.69729, "trades": 173, "taker_buy_quote": 5502.02028}, {"ts": 1775740260000, "open": 82.18, "high": 82.21, "low": 82.17, "close": 82.21, "volume": 150.719, "quote_volume": 12386.70113, "trades": 158, "taker_buy_quote": 4531.71726}, {"ts": 1775740320000, "open": 82.21, "high": 82.23, "low": 82.21, "close": 82.22, "volume": 148.744, "quote_volume": 12228.77004, "trades": 133, "taker_buy_quote": 9418.99118}, {"ts": 1775740380000, "open": 82.23, "high": 82.25, "low": 82.22, "close": 82.22, "volume": 338.845, "quote_volume": 27864.78406, "trades": 179, "taker_buy_quote": 10006.05831}, {"ts": 1775740440000, "open": 82.22, "high": 82.24, "low": 82.21, "close": 82.22, "volume": 311.005, "quote_volume": 25573.08852, "trades": 166, "taker_buy_quote": 15276.36676}, {"ts": 1775740500000, "open": 82.22, "high": 82.23, "low": 82.21, "close": 82.21, "volume": 200.318, "quote_volume": 16469.56415, "trades": 118, "taker_buy_quote": 7295.97017}, {"ts": 1775740560000, "open": 82.21, "high": 82.22, "low": 82.18, "close": 82.22, "volume": 611.948, "quote_volume": 50305.89139, "trades": 231, "taker_buy_quote": 35867.52985}, {"ts": 1775740620000, "open": 82.21, "high": 82.22, "low": 82.19, "close": 82.19, "volume": 294.536, "quote_volume": 24212.8066, "trades": 155, "taker_buy_quote": 9658.8628}, {"ts": 1775740680000, "open": 82.2, "high": 82.22, "low": 82.19, "close": 82.21, "volume": 166.134, "quote_volume": 13658.37858, "trades": 150, "taker_buy_quote": 9282.06936}, {"ts": 1775740740000, "open": 82.2, "high": 82.21, "low": 82.18, "close": 82.19, "volume": 812.24, "quote_volume": 66759.50542, "trades": 151, "taker_buy_quote": 4912.2103}, {"ts": 1775740800000, "open": 82.2, "high": 82.21, "low": 82.19, "close": 82.2, "volume": 115.376, "quote_volume": 9483.96362, "trades": 99, "taker_buy_quote": 8775.05089}, {"ts": 1775740860000, "open": 82.21, "high": 82.22, "low": 82.19, "close": 82.2, "volume": 173.74, "quote_volume": 14282.60533, "trades": 165, "taker_buy_quote": 5989.15853}, {"ts": 1775740920000, "open": 82.2, "high": 82.2, "low": 82.13, "close": 82.14, "volume": 346.151, "quote_volume": 28442.62139, "trades": 180, "taker_buy_quote": 2872.77798}, {"ts": 1775740980000, "open": 82.14, "high": 82.17, "low": 82.14, "close": 82.16, "volume": 208.81, "quote_volume": 17155.42094, "trades": 168, "taker_buy_quote": 10270.65086}, {"ts": 1775741040000, "open": 82.17, "high": 82.18, "low": 82.15, "close": 82.17, "volume": 352.181, "quote_volume": 28936.98797, "trades": 141, "taker_buy_quote": 9385.95707}, {"ts": 1775741100000, "open": 82.17, "high": 82.2, "low": 82.16, "close": 82.18, "volume": 491.296, "quote_volume": 40373.47994, "trades": 249, "taker_buy_quote": 26636.0107}, {"ts": 1775741160000, "open": 82.19, "high": 82.21, "low": 82.18, "close": 82.2, "volume": 132.975, "quote_volume": 10929.90281, "trades": 114, "taker_buy_quote": 5784.93514}, {"ts": 1775741220000, "open": 82.2, "high": 82.21, "low": 82.17, "close": 82.2, "volume": 881.509, "quote_volume": 72445.99801, "trades": 178, "taker_buy_quote": 31095.75026}, {"ts": 1775741280000, "open": 82.21, "high": 82.27, "low": 82.21, "close": 82.26, "volume": 1013.006, "quote_volume": 83312.83965, "trades": 237, "taker_buy_quote": 51067.09636}, {"ts": 1775741340000, "open": 82.27, "high": 82.3, "low": 82.22, "close": 82.3, "volume": 1549.296, "quote_volume": 127450.95784, "trades": 520, "taker_buy_quote": 91593.3711}, {"ts": 1775741400000, "open": 82.3, "high": 82.35, "low": 82.28, "close": 82.33, "volume": 1268.859, "quote_volume": 104452.54331, "trades": 660, "taker_buy_quote": 62836.48817}, {"ts": 1775741460000, "open": 82.32, "high": 82.42, "low": 82.28, "close": 82.4, "volume": 1716.761, "quote_volume": 141396.06307, "trades": 843, "taker_buy_quote": 96947.51796}, {"ts": 1775741520000, "open": 82.4, "high": 82.4, "low": 82.2, "close": 82.2, "volume": 1056.445, "quote_volume": 86951.4121, "trades": 855, "taker_buy_quote": 26068.91268}, {"ts": 1775741580000, "open": 82.2, "high": 82.2, "low": 82.06, "close": 82.16, "volume": 2384.315, "quote_volume": 195807.10468, "trades": 934, "taker_buy_quote": 91540.80539}, {"ts": 1775741640000, "open": 82.17, "high": 82.2, "low": 82.05, "close": 82.08, "volume": 920.35, "quote_volume": 75594.22422, "trades": 629, "taker_buy_quote": 19534.98911}, {"ts": 1775741700000, "open": 82.08, "high": 82.16, "low": 82.06, "close": 82.08, "volume": 3194.444, "quote_volume": 262276.18358, "trades": 806, "taker_buy_quote": 207493.17722}, {"ts": 1775741760000, "open": 82.07, "high": 82.21, "low": 82.05, "close": 82.18, "volume": 2274.151, "quote_volume": 186788.15285, "trades": 847, "taker_buy_quote": 97282.40273}, {"ts": 1775741820000, "open": 82.17, "high": 82.19, "low": 82.05, "close": 82.05, "volume": 1363.322, "quote_volume": 111956.17631, "trades": 593, "taker_buy_quote": 32725.22665}, {"ts": 1775741880000, "open": 82.05, "high": 82.08, "low": 81.81, "close": 81.86, "volume": 7562.72, "quote_volume": 620051.60153, "trades": 1996, "taker_buy_quote": 303407.11395}, {"ts": 1775741940000, "open": 81.86, "high": 81.97, "low": 81.86, "close": 81.97, "volume": 1511.977, "quote_volume": 123859.52305, "trades": 997, "taker_buy_quote": 84625.25787}, {"ts": 1775742000000, "open": 81.97, "high": 81.97, "low": 81.84, "close": 81.92, "volume": 1780.396, "quote_volume": 145812.64756, "trades": 1519, "taker_buy_quote": 42202.80872}, {"ts": 1775742060000, "open": 81.91, "high": 81.97, "low": 81.9, "close": 81.92, "volume": 822.99, "quote_volume": 67422.65168, "trades": 801, "taker_buy_quote": 28246.854}, {"ts": 1775742120000, "open": 81.92, "high": 82.02, "low": 81.92, "close": 82.02, "volume": 1209.437, "quote_volume": 99127.69188, "trades": 806, "taker_buy_quote": 43886.09426}, {"ts": 1775742180000, "open": 82.02, "high": 82.11, "low": 82.01, "close": 82.08, "volume": 923.381, "quote_volume": 75787.85152, "trades": 598, "taker_buy_quote": 46939.73057}, {"ts": 1775742240000, "open": 82.08, "high": 82.08, "low": 81.96, "close": 81.98, "volume": 3558.146, "quote_volume": 291771.39463, "trades": 907, "taker_buy_quote": 85965.31099}, {"ts": 1775742300000, "open": 81.98, "high": 81.99, "low": 81.89, "close": 81.96, "volume": 1615.117, "quote_volume": 132348.10847, "trades": 1361, "taker_buy_quote": 90522.33304}, {"ts": 1775742360000, "open": 81.96, "high": 82.01, "low": 81.91, "close": 81.94, "volume": 3356.982, "quote_volume": 275164.60769, "trades": 902, "taker_buy_quote": 78800.91948}, {"ts": 1775742420000, "open": 81.93, "high": 81.93, "low": 81.8, "close": 81.8, "volume": 2398.538, "quote_volume": 196287.66976, "trades": 1323, "taker_buy_quote": 69237.58798}, {"ts": 1775742480000, "open": 81.8, "high": 81.9, "low": 81.76, "close": 81.89, "volume": 4554.945, "quote_volume": 372603.13536, "trades": 1427, "taker_buy_quote": 301611.30879}, {"ts": 1775742540000, "open": 81.9, "high": 81.98, "low": 81.85, "close": 81.94, "volume": 669.648, "quote_volume": 54852.18697, "trades": 596, "taker_buy_quote": 31644.43134}, {"ts": 1775742600000, "open": 81.93, "high": 81.93, "low": 81.83, "close": 81.83, "volume": 607.148, "quote_volume": 49716.07505, "trades": 588, "taker_buy_quote": 28394.93973}, {"ts": 1775742660000, "open": 81.82, "high": 81.83, "low": 81.75, "close": 81.81, "volume": 1764.363, "quote_volume": 144287.31181, "trades": 837, "taker_buy_quote": 40785.07378}, {"ts": 1775742720000, "open": 81.81, "high": 81.83, "low": 81.69, "close": 81.72, "volume": 2564.382, "quote_volume": 209623.65601, "trades": 1003, "taker_buy_quote": 69162.07198}, {"ts": 1775742780000, "open": 81.71, "high": 81.77, "low": 81.68, "close": 81.74, "volume": 5870.488, "quote_volume": 479785.43942, "trades": 959, "taker_buy_quote": 434271.16202}, {"ts": 1775742840000, "open": 81.75, "high": 81.81, "low": 81.73, "close": 81.74, "volume": 935.087, "quote_volume": 76443.99155, "trades": 502, "taker_buy_quote": 31043.60131}, {"ts": 1775742900000, "open": 81.74, "high": 81.76, "low": 81.69, "close": 81.73, "volume": 1767.26, "quote_volume": 144437.91403, "trades": 789, "taker_buy_quote": 54654.4938}, {"ts": 1775742960000, "open": 81.74, "high": 81.74, "low": 81.57, "close": 81.61, "volume": 5229.879, "quote_volume": 426905.6788, "trades": 2107, "taker_buy_quote": 94652.88013}, {"ts": 1775743020000, "open": 81.61, "high": 81.83, "low": 81.61, "close": 81.8, "volume": 2346.08, "quote_volume": 191716.19039, "trades": 1287, "taker_buy_quote": 141352.98387}, {"ts": 1775743080000, "open": 81.8, "high": 81.86, "low": 81.76, "close": 81.85, "volume": 1257.026, "quote_volume": 102864.60473, "trades": 589, "taker_buy_quote": 88644.44673}, {"ts": 1775743140000, "open": 81.84, "high": 81.88, "low": 81.84, "close": 81.87, "volume": 2696.919, "quote_volume": 220760.05584, "trades": 498, "taker_buy_quote": 193130.30601}, {"ts": 1775743200000, "open": 81.87, "high": 81.89, "low": 81.81, "close": 81.84, "volume": 900.376, "quote_volume": 73695.14457, "trades": 629, "taker_buy_quote": 38284.55988}, {"ts": 1775743260000, "open": 81.84, "high": 81.84, "low": 81.75, "close": 81.81, "volume": 935.379, "quote_volume": 76509.29628, "trades": 814, "taker_buy_quote": 36540.64674}, {"ts": 1775743320000, "open": 81.8, "high": 81.81, "low": 81.75, "close": 81.81, "volume": 666.634, "quote_volume": 54510.9018, "trades": 428, "taker_buy_quote": 32249.83293}, {"ts": 1775743380000, "open": 81.81, "high": 81.86, "low": 81.77, "close": 81.86, "volume": 1010.673, "quote_volume": 82682.42947, "trades": 499, "taker_buy_quote": 65443.49119}, {"ts": 1775743440000, "open": 81.86, "high": 81.86, "low": 81.79, "close": 81.79, "volume": 1012.532, "quote_volume": 82853.29513, "trades": 715, "taker_buy_quote": 36436.29891}, {"ts": 1775743500000, "open": 81.78, "high": 81.8, "low": 81.71, "close": 81.77, "volume": 2367.234, "quote_volume": 193521.57386, "trades": 779, "taker_buy_quote": 71805.63372}, {"ts": 1775743560000, "open": 81.78, "high": 81.8, "low": 81.74, "close": 81.75, "volume": 363.03, "quote_volume": 29682.6531, "trades": 381, "taker_buy_quote": 8351.71014}, {"ts": 1775743620000, "open": 81.74, "high": 81.77, "low": 81.7, "close": 81.72, "volume": 679.718, "quote_volume": 55562.46466, "trades": 750, "taker_buy_quote": 32708.04047}, {"ts": 1775743680000, "open": 81.72, "high": 81.77, "low": 81.71, "close": 81.77, "volume": 896.752, "quote_volume": 73297.30955, "trades": 819, "taker_buy_quote": 47146.19376}, {"ts": 1775743740000, "open": 81.77, "high": 81.8, "low": 81.69, "close": 81.69, "volume": 970.107, "quote_volume": 79322.72544, "trades": 591, "taker_buy_quote": 53459.17314}, {"ts": 1775743800000, "open": 81.69, "high": 81.77, "low": 81.64, "close": 81.73, "volume": 1757.134, "quote_volume": 143565.95481, "trades": 861, "taker_buy_quote": 46149.66303}, {"ts": 1775743860000, "open": 81.72, "high": 81.73, "low": 81.66, "close": 81.73, "volume": 266.336, "quote_volume": 21761.99785, "trades": 341, "taker_buy_quote": 14091.17467}, {"ts": 1775743920000, "open": 81.73, "high": 81.99, "low": 81.73, "close": 81.96, "volume": 2778.744, "quote_volume": 227479.52409, "trades": 1084, "taker_buy_quote": 183157.66502}, {"ts": 1775743980000, "open": 81.97, "high": 81.99, "low": 81.87, "close": 81.87, "volume": 562.884, "quote_volume": 46118.40107, "trades": 483, "taker_buy_quote": 15808.76178}, {"ts": 1775744040000, "open": 81.86, "high": 81.93, "low": 81.85, "close": 81.91, "volume": 1687.906, "quote_volume": 138249.32521, "trades": 639, "taker_buy_quote": 113685.99294}, {"ts": 1775744100000, "open": 81.92, "high": 81.96, "low": 81.9, "close": 81.9, "volume": 2105.392, "quote_volume": 172467.05425, "trades": 575, "taker_buy_quote": 35618.56635}, {"ts": 1775744160000, "open": 81.9, "high": 81.91, "low": 81.77, "close": 81.82, "volume": 1787.09, "quote_volume": 146205.72932, "trades": 1184, "taker_buy_quote": 102938.30853}, {"ts": 1775744220000, "open": 81.83, "high": 81.86, "low": 81.7, "close": 81.76, "volume": 1325.792, "quote_volume": 108409.1966, "trades": 927, "taker_buy_quote": 26798.99948}, {"ts": 1775744280000, "open": 81.76, "high": 81.79, "low": 81.7, "close": 81.7, "volume": 755.181, "quote_volume": 61739.53599, "trades": 379, "taker_buy_quote": 11639.25846}, {"ts": 1775744340000, "open": 81.7, "high": 81.71, "low": 81.59, "close": 81.63, "volume": 2305.109, "quote_volume": 188178.87749, "trades": 826, "taker_buy_quote": 62080.82509}, {"ts": 1775744400000, "open": 81.62, "high": 81.7, "low": 81.59, "close": 81.67, "volume": 4590.196, "quote_volume": 374709.11305, "trades": 1143, "taker_buy_quote": 133261.40814}, {"ts": 1775744460000, "open": 81.67, "high": 81.71, "low": 81.64, "close": 81.64, "volume": 424.374, "quote_volume": 34663.68632, "trades": 432, "taker_buy_quote": 22914.68924}, {"ts": 1775744520000, "open": 81.63, "high": 81.7, "low": 81.63, "close": 81.66, "volume": 571.428, "quote_volume": 46664.64942, "trades": 579, "taker_buy_quote": 38065.59967}, {"ts": 1775744580000, "open": 81.66, "high": 81.73, "low": 81.66, "close": 81.68, "volume": 1566.444, "quote_volume": 127981.67264, "trades": 646, "taker_buy_quote": 73349.80279}, {"ts": 1775744640000, "open": 81.68, "high": 81.75, "low": 81.68, "close": 81.71, "volume": 173.107, "quote_volume": 14145.39042, "trades": 320, "taker_buy_quote": 8123.95193}, {"ts": 1775744700000, "open": 81.71, "high": 81.73, "low": 81.69, "close": 81.72, "volume": 390.813, "quote_volume": 31932.19736, "trades": 280, "taker_buy_quote": 14510.12662}, {"ts": 1775744760000, "open": 81.73, "high": 81.73, "low": 81.6, "close": 81.63, "volume": 1382.121, "quote_volume": 112845.96285, "trades": 424, "taker_buy_quote": 35541.47433}, {"ts": 1775744820000, "open": 81.62, "high": 81.63, "low": 81.47, "close": 81.5, "volume": 4782.267, "quote_volume": 389778.22635, "trades": 1949, "taker_buy_quote": 151544.07088}, {"ts": 1775744880000, "open": 81.5, "high": 81.52, "low": 81.4, "close": 81.52, "volume": 5203.452, "quote_volume": 423944.75499, "trades": 1265, "taker_buy_quote": 114189.05361}, {"ts": 1775744940000, "open": 81.52, "high": 81.58, "low": 81.5, "close": 81.58, "volume": 2704.817, "quote_volume": 220506.48946, "trades": 688, "taker_buy_quote": 119350.83316}, {"ts": 1775745000000, "open": 81.58, "high": 81.65, "low": 81.55, "close": 81.6, "volume": 2155.86, "quote_volume": 175883.81797, "trades": 991, "taker_buy_quote": 52865.23614}, {"ts": 1775745060000, "open": 81.61, "high": 81.61, "low": 81.57, "close": 81.58, "volume": 1610.095, "quote_volume": 131364.02606, "trades": 675, "taker_buy_quote": 100988.34878}, {"ts": 1775745120000, "open": 81.58, "high": 81.6, "low": 81.54, "close": 81.55, "volume": 428.789, "quote_volume": 34977.71599, "trades": 461, "taker_buy_quote": 14278.73531}, {"ts": 1775745180000, "open": 81.55, "high": 81.58, "low": 81.51, "close": 81.54, "volume": 1397.126, "quote_volume": 113939.80267, "trades": 517, "taker_buy_quote": 66117.60628}, {"ts": 1775745240000, "open": 81.54, "high": 81.62, "low": 81.54, "close": 81.62, "volume": 625.865, "quote_volume": 51050.10136, "trades": 379, "taker_buy_quote": 35221.52778}, {"ts": 1775745300000, "open": 81.62, "high": 81.65, "low": 81.58, "close": 81.64, "volume": 844.219, "quote_volume": 68908.32356, "trades": 422, "taker_buy_quote": 54571.6471}, {"ts": 1775745360000, "open": 81.64, "high": 81.64, "low": 81.53, "close": 81.55, "volume": 713.463, "quote_volume": 58191.67095, "trades": 439, "taker_buy_quote": 27797.8231}, {"ts": 1775745420000, "open": 81.55, "high": 81.7, "low": 81.54, "close": 81.69, "volume": 1108.065, "quote_volume": 90461.50192, "trades": 611, "taker_buy_quote": 81700.82975}, {"ts": 1775745480000, "open": 81.68, "high": 81.8, "low": 81.67, "close": 81.7, "volume": 1814.498, "quote_volume": 148290.66802, "trades": 1032, "taker_buy_quote": 82117.72524}, {"ts": 1775745540000, "open": 81.7, "high": 81.8, "low": 81.69, "close": 81.77, "volume": 569.712, "quote_volume": 46567.10948, "trades": 456, "taker_buy_quote": 27773.59584}, {"ts": 1775745600000, "open": 81.76, "high": 81.82, "low": 81.75, "close": 81.79, "volume": 726.106, "quote_volume": 59390.78116, "trades": 440, "taker_buy_quote": 53347.74162}, {"ts": 1775745660000, "open": 81.8, "high": 81.85, "low": 81.79, "close": 81.82, "volume": 1166.746, "quote_volume": 95480.39918, "trades": 442, "taker_buy_quote": 69344.24718}, {"ts": 1775745720000, "open": 81.82, "high": 81.83, "low": 81.79, "close": 81.8, "volume": 724.021, "quote_volume": 59231.30788, "trades": 173, "taker_buy_quote": 44634.39412}, {"ts": 1775745780000, "open": 81.8, "high": 81.9, "low": 81.8, "close": 81.86, "volume": 1755.464, "quote_volume": 143686.66968, "trades": 471, "taker_buy_quote": 131557.95987}, {"ts": 1775745840000, "open": 81.86, "high": 81.87, "low": 81.82, "close": 81.86, "volume": 614.539, "quote_volume": 50290.88896, "trades": 252, "taker_buy_quote": 32553.24573}, {"ts": 1775745900000, "open": 81.87, "high": 81.99, "low": 81.87, "close": 81.99, "volume": 1553.623, "quote_volume": 127294.52155, "trades": 793, "taker_buy_quote": 113657.53397}, {"ts": 1775745960000, "open": 82.0, "high": 82.1, "low": 81.98, "close": 82.01, "volume": 3975.862, "quote_volume": 326168.99731, "trades": 1157, "taker_buy_quote": 223652.57445}, {"ts": 1775746020000, "open": 82.01, "high": 82.12, "low": 82.0, "close": 82.05, "volume": 2332.446, "quote_volume": 191428.02389, "trades": 635, "taker_buy_quote": 47874.17536}, {"ts": 1775746080000, "open": 82.06, "high": 82.13, "low": 82.06, "close": 82.1, "volume": 3431.515, "quote_volume": 281774.03884, "trades": 568, "taker_buy_quote": 115705.71122}, {"ts": 1775746140000, "open": 82.09, "high": 82.12, "low": 82.09, "close": 82.11, "volume": 1927.638, "quote_volume": 158281.63178, "trades": 490, "taker_buy_quote": 58416.78191}, {"ts": 1775746200000, "open": 82.1, "high": 82.32, "low": 82.1, "close": 82.23, "volume": 4185.466, "quote_volume": 344111.04289, "trades": 1747, "taker_buy_quote": 276934.20605}, {"ts": 1775746260000, "open": 82.22, "high": 82.28, "low": 82.16, "close": 82.16, "volume": 1605.488, "quote_volume": 132039.81614, "trades": 923, "taker_buy_quote": 47070.32217}, {"ts": 1775746320000, "open": 82.15, "high": 82.18, "low": 82.09, "close": 82.12, "volume": 845.466, "quote_volume": 69435.53955, "trades": 554, "taker_buy_quote": 24972.8892}, {"ts": 1775746380000, "open": 82.13, "high": 82.24, "low": 82.1, "close": 82.23, "volume": 1147.935, "quote_volume": 94301.2438, "trades": 492, "taker_buy_quote": 68605.04838}, {"ts": 1775746440000, "open": 82.23, "high": 82.27, "low": 82.15, "close": 82.16, "volume": 1790.347, "quote_volume": 147197.33926, "trades": 988, "taker_buy_quote": 98565.18992}, {"ts": 1775746500000, "open": 82.16, "high": 82.26, "low": 82.08, "close": 82.25, "volume": 1901.967, "quote_volume": 156260.42738, "trades": 1353, "taker_buy_quote": 86915.09931}, {"ts": 1775746560000, "open": 82.25, "high": 82.25, "low": 82.14, "close": 82.15, "volume": 709.371, "quote_volume": 58292.24175, "trades": 581, "taker_buy_quote": 14072.11674}, {"ts": 1775746620000, "open": 82.15, "high": 82.15, "low": 82.08, "close": 82.12, "volume": 1648.326, "quote_volume": 135347.24065, "trades": 527, "taker_buy_quote": 43013.85566}, {"ts": 1775746680000, "open": 82.11, "high": 82.11, "low": 82.05, "close": 82.1, "volume": 1013.575, "quote_volume": 83204.28243, "trades": 419, "taker_buy_quote": 13628.77762}, {"ts": 1775746740000, "open": 82.11, "high": 82.2, "low": 82.11, "close": 82.19, "volume": 1107.564, "quote_volume": 90984.58841, "trades": 499, "taker_buy_quote": 82113.37787}, {"ts": 1775746800000, "open": 82.19, "high": 82.2, "low": 82.15, "close": 82.18, "volume": 540.272, "quote_volume": 44399.19648, "trades": 499, "taker_buy_quote": 18009.35283}, {"ts": 1775746860000, "open": 82.19, "high": 82.19, "low": 82.06, "close": 82.09, "volume": 762.16, "quote_volume": 62598.27379, "trades": 365, "taker_buy_quote": 13369.21425}, {"ts": 1775746920000, "open": 82.09, "high": 82.12, "low": 82.03, "close": 82.07, "volume": 7345.268, "quote_volume": 602991.17195, "trades": 845, "taker_buy_quote": 131866.09596}, {"ts": 1775746980000, "open": 82.08, "high": 82.08, "low": 82.0, "close": 82.0, "volume": 397.921, "quote_volume": 32649.41906, "trades": 406, "taker_buy_quote": 13577.5602}, {"ts": 1775747040000, "open": 82.0, "high": 82.05, "low": 81.98, "close": 82.05, "volume": 1870.255, "quote_volume": 153348.19492, "trades": 718, "taker_buy_quote": 17739.29196}, {"ts": 1775747100000, "open": 82.05, "high": 82.07, "low": 82.01, "close": 82.02, "volume": 536.184, "quote_volume": 43985.00974, "trades": 589, "taker_buy_quote": 21210.80363}, {"ts": 1775747160000, "open": 82.01, "high": 82.03, "low": 81.98, "close": 81.98, "volume": 668.274, "quote_volume": 54801.60632, "trades": 535, "taker_buy_quote": 6257.65343}, {"ts": 1775747220000, "open": 81.97, "high": 81.97, "low": 81.92, "close": 81.93, "volume": 2664.52, "quote_volume": 218317.10649, "trades": 580, "taker_buy_quote": 102091.87557}, {"ts": 1775747280000, "open": 81.93, "high": 81.99, "low": 81.91, "close": 81.97, "volume": 1088.217, "quote_volume": 89186.99246, "trades": 618, "taker_buy_quote": 31587.93838}, {"ts": 1775747340000, "open": 81.97, "high": 81.99, "low": 81.92, "close": 81.93, "volume": 436.92, "quote_volume": 35802.95408, "trades": 417, "taker_buy_quote": 7277.88327}, {"ts": 1775747400000, "open": 81.92, "high": 82.01, "low": 81.92, "close": 82.01, "volume": 1623.956, "quote_volume": 133102.00336, "trades": 748, "taker_buy_quote": 47102.27185}, {"ts": 1775747460000, "open": 82.01, "high": 82.03, "low": 81.99, "close": 82.02, "volume": 331.515, "quote_volume": 27187.13924, "trades": 283, "taker_buy_quote": 14045.82371}, {"ts": 1775747520000, "open": 82.01, "high": 82.13, "low": 82.01, "close": 82.13, "volume": 619.62, "quote_volume": 50853.17061, "trades": 318, "taker_buy_quote": 42473.71604}, {"ts": 1775747580000, "open": 82.12, "high": 82.27, "low": 82.12, "close": 82.27, "volume": 967.493, "quote_volume": 79512.52582, "trades": 651, "taker_buy_quote": 39978.5616}, {"ts": 1775747640000, "open": 82.27, "high": 82.53, "low": 82.27, "close": 82.47, "volume": 4568.792, "quote_volume": 376614.15454, "trades": 2637, "taker_buy_quote": 317691.4622}, {"ts": 1775747700000, "open": 82.47, "high": 82.68, "low": 82.47, "close": 82.66, "volume": 3198.547, "quote_volume": 264210.11524, "trades": 2503, "taker_buy_quote": 159663.5599}, {"ts": 1775747760000, "open": 82.65, "high": 82.65, "low": 82.45, "close": 82.48, "volume": 1697.761, "quote_volume": 140145.6483, "trades": 1031, "taker_buy_quote": 36651.80431}, {"ts": 1775747820000, "open": 82.48, "high": 82.53, "low": 82.42, "close": 82.5, "volume": 2515.835, "quote_volume": 207487.4354, "trades": 1034, "taker_buy_quote": 136200.29372}, {"ts": 1775747880000, "open": 82.49, "high": 82.52, "low": 82.38, "close": 82.43, "volume": 2130.424, "quote_volume": 175637.61245, "trades": 696, "taker_buy_quote": 78467.45438}, {"ts": 1775747940000, "open": 82.43, "high": 82.46, "low": 82.4, "close": 82.41, "volume": 1510.064, "quote_volume": 124464.71986, "trades": 1014, "taker_buy_quote": 62094.78474}, {"ts": 1775748000000, "open": 82.41, "high": 82.45, "low": 82.37, "close": 82.43, "volume": 1785.153, "quote_volume": 147105.16808, "trades": 982, "taker_buy_quote": 30403.52994}, {"ts": 1775748060000, "open": 82.44, "high": 82.62, "low": 82.41, "close": 82.56, "volume": 5841.257, "quote_volume": 481788.07396, "trades": 1869, "taker_buy_quote": 288036.51927}, {"ts": 1775748120000, "open": 82.55, "high": 82.59, "low": 82.47, "close": 82.52, "volume": 2602.308, "quote_volume": 214726.04173, "trades": 1421, "taker_buy_quote": 107909.11835}, {"ts": 1775748180000, "open": 82.52, "high": 82.53, "low": 82.44, "close": 82.44, "volume": 281.093, "quote_volume": 23184.10018, "trades": 393, "taker_buy_quote": 12210.73416}, {"ts": 1775748240000, "open": 82.43, "high": 82.44, "low": 82.37, "close": 82.44, "volume": 2127.406, "quote_volume": 175301.05984, "trades": 607, "taker_buy_quote": 45690.15133}, {"ts": 1775748300000, "open": 82.43, "high": 82.46, "low": 82.37, "close": 82.45, "volume": 1230.142, "quote_volume": 101351.11383, "trades": 469, "taker_buy_quote": 82282.30829}, {"ts": 1775748360000, "open": 82.45, "high": 82.46, "low": 82.41, "close": 82.42, "volume": 266.607, "quote_volume": 21978.96428, "trades": 245, "taker_buy_quote": 13540.20881}, {"ts": 1775748420000, "open": 82.41, "high": 82.42, "low": 82.31, "close": 82.33, "volume": 1358.919, "quote_volume": 111908.11413, "trades": 620, "taker_buy_quote": 18775.79674}, {"ts": 1775748480000, "open": 82.32, "high": 82.32, "low": 82.25, "close": 82.3, "volume": 820.762, "quote_volume": 67533.42507, "trades": 527, "taker_buy_quote": 39487.80422}, {"ts": 1775748540000, "open": 82.29, "high": 82.32, "low": 82.28, "close": 82.29, "volume": 261.95, "quote_volume": 21559.61011, "trades": 161, "taker_buy_quote": 11200.28946}, {"ts": 1775748600000, "open": 82.28, "high": 82.28, "low": 82.21, "close": 82.24, "volume": 839.735, "quote_volume": 69059.63427, "trades": 559, "taker_buy_quote": 34393.10736}, {"ts": 1775748660000, "open": 82.25, "high": 82.3, "low": 82.24, "close": 82.29, "volume": 355.939, "quote_volume": 29285.29108, "trades": 266, "taker_buy_quote": 24520.03586}, {"ts": 1775748720000, "open": 82.29, "high": 82.9, "low": 82.29, "close": 82.73, "volume": 8822.225, "quote_volume": 728909.50352, "trades": 4465, "taker_buy_quote": 528045.6143}, {"ts": 1775748780000, "open": 82.73, "high": 83.01, "low": 82.68, "close": 82.94, "volume": 6740.119, "quote_volume": 558749.28586, "trades": 3994, "taker_buy_quote": 447994.88713}, {"ts": 1775748840000, "open": 82.94, "high": 83.34, "low": 82.86, "close": 83.28, "volume": 14543.541, "quote_volume": 1208598.33265, "trades": 5709, "taker_buy_quote": 852691.87059}, {"ts": 1775748900000, "open": 83.28, "high": 83.33, "low": 83.15, "close": 83.21, "volume": 10341.462, "quote_volume": 860497.55542, "trades": 3457, "taker_buy_quote": 557751.47809}, {"ts": 1775748960000, "open": 83.2, "high": 83.33, "low": 83.15, "close": 83.28, "volume": 7459.039, "quote_volume": 620755.7238, "trades": 2547, "taker_buy_quote": 382503.06723}, {"ts": 1775749020000, "open": 83.27, "high": 83.57, "low": 83.22, "close": 83.55, "volume": 15068.252, "quote_volume": 1256639.08102, "trades": 3906, "taker_buy_quote": 932299.27127}, {"ts": 1775749080000, "open": 83.54, "high": 83.54, "low": 83.06, "close": 83.09, "volume": 9272.13, "quote_volume": 772420.29818, "trades": 3876, "taker_buy_quote": 358667.38754}, {"ts": 1775749140000, "open": 83.09, "high": 83.14, "low": 83.01, "close": 83.06, "volume": 4709.823, "quote_volume": 391206.66999, "trades": 2044, "taker_buy_quote": 185107.53731}, {"ts": 1775749200000, "open": 83.06, "high": 83.18, "low": 83.05, "close": 83.06, "volume": 4410.964, "quote_volume": 366634.42519, "trades": 1608, "taker_buy_quote": 304714.64246}, {"ts": 1775749260000, "open": 83.06, "high": 83.17, "low": 83.03, "close": 83.15, "volume": 5304.588, "quote_volume": 440755.82138, "trades": 1652, "taker_buy_quote": 341397.62543}, {"ts": 1775749320000, "open": 83.14, "high": 83.25, "low": 83.1, "close": 83.25, "volume": 6482.007, "quote_volume": 539195.7722, "trades": 2224, "taker_buy_quote": 372570.07731}, {"ts": 1775749380000, "open": 83.25, "high": 83.45, "low": 83.23, "close": 83.43, "volume": 7020.32, "quote_volume": 584950.67043, "trades": 2475, "taker_buy_quote": 431279.92072}, {"ts": 1775749440000, "open": 83.43, "high": 83.47, "low": 83.32, "close": 83.37, "volume": 6067.181, "quote_volume": 506033.08132, "trades": 1802, "taker_buy_quote": 192336.31309}, {"ts": 1775749500000, "open": 83.37, "high": 83.49, "low": 83.32, "close": 83.43, "volume": 3820.102, "quote_volume": 318558.02235, "trades": 2427, "taker_buy_quote": 144756.34084}, {"ts": 1775749560000, "open": 83.42, "high": 83.47, "low": 83.37, "close": 83.37, "volume": 2310.761, "quote_volume": 192784.8853, "trades": 1234, "taker_buy_quote": 53083.71113}, {"ts": 1775749620000, "open": 83.37, "high": 83.47, "low": 83.37, "close": 83.47, "volume": 1063.718, "quote_volume": 88706.17555, "trades": 711, "taker_buy_quote": 49507.20757}, {"ts": 1775749680000, "open": 83.48, "high": 83.86, "low": 83.43, "close": 83.72, "volume": 10978.565, "quote_volume": 918792.63296, "trades": 4277, "taker_buy_quote": 694599.10007}, {"ts": 1775749740000, "open": 83.71, "high": 83.71, "low": 83.48, "close": 83.48, "volume": 6243.777, "quote_volume": 521871.99066, "trades": 1249, "taker_buy_quote": 313426.16182}, {"ts": 1775749800000, "open": 83.47, "high": 83.58, "low": 83.42, "close": 83.55, "volume": 9285.536, "quote_volume": 775508.63407, "trades": 1456, "taker_buy_quote": 718027.53607}, {"ts": 1775749860000, "open": 83.55, "high": 83.67, "low": 83.52, "close": 83.64, "volume": 22473.292, "quote_volume": 1879091.85205, "trades": 2608, "taker_buy_quote": 1651190.6019}, {"ts": 1775749920000, "open": 83.64, "high": 83.67, "low": 83.56, "close": 83.63, "volume": 8349.277, "quote_volume": 698086.6207, "trades": 1624, "taker_buy_quote": 510296.31154}, {"ts": 1775749980000, "open": 83.64, "high": 83.88, "low": 83.61, "close": 83.83, "volume": 5639.046, "quote_volume": 472533.05475, "trades": 1805, "taker_buy_quote": 383076.26128}, {"ts": 1775750040000, "open": 83.83, "high": 83.85, "low": 83.74, "close": 83.83, "volume": 2453.089, "quote_volume": 205573.06769, "trades": 1598, "taker_buy_quote": 81438.0082}, {"ts": 1775750100000, "open": 83.83, "high": 83.87, "low": 83.72, "close": 83.84, "volume": 2883.34, "quote_volume": 241637.35689, "trades": 1280, "taker_buy_quote": 124089.47671}, {"ts": 1775750160000, "open": 83.84, "high": 83.94, "low": 83.81, "close": 83.88, "volume": 5327.951, "quote_volume": 446842.95863, "trades": 1637, "taker_buy_quote": 376499.42238}, {"ts": 1775750220000, "open": 83.89, "high": 83.89, "low": 83.77, "close": 83.77, "volume": 28882.42, "quote_volume": 2421467.61716, "trades": 2586, "taker_buy_quote": 2027139.27525}, {"ts": 1775750280000, "open": 83.77, "high": 83.79, "low": 83.66, "close": 83.69, "volume": 6096.318, "quote_volume": 510289.14039, "trades": 1047, "taker_buy_quote": 402368.22562}, {"ts": 1775750340000, "open": 83.69, "high": 83.75, "low": 83.65, "close": 83.75, "volume": 3645.011, "quote_volume": 305072.11603, "trades": 723, "taker_buy_quote": 250782.14286}, {"ts": 1775750400000, "open": 83.75, "high": 84.0, "low": 83.75, "close": 83.98, "volume": 5986.35, "quote_volume": 502250.35539, "trades": 2414, "taker_buy_quote": 376425.79028}, {"ts": 1775750460000, "open": 83.97, "high": 84.03, "low": 83.82, "close": 83.94, "volume": 6041.343, "quote_volume": 507070.0232, "trades": 2130, "taker_buy_quote": 319478.47886}, {"ts": 1775750520000, "open": 83.94, "high": 84.17, "low": 83.92, "close": 84.08, "volume": 7671.659, "quote_volume": 644928.26803, "trades": 2720, "taker_buy_quote": 497982.24309}, {"ts": 1775750580000, "open": 84.09, "high": 84.24, "low": 84.04, "close": 84.18, "volume": 11357.687, "quote_volume": 955961.10707, "trades": 2617, "taker_buy_quote": 533132.72837}, {"ts": 1775750640000, "open": 84.19, "high": 84.19, "low": 84.05, "close": 84.08, "volume": 4402.99, "quote_volume": 370322.4146, "trades": 1994, "taker_buy_quote": 251250.12605}, {"ts": 1775750700000, "open": 84.08, "high": 84.08, "low": 83.94, "close": 83.95, "volume": 4125.965, "quote_volume": 346622.8188, "trades": 1597, "taker_buy_quote": 124745.19813}, {"ts": 1775750760000, "open": 83.94, "high": 83.94, "low": 83.82, "close": 83.86, "volume": 2312.572, "quote_volume": 193968.37723, "trades": 1319, "taker_buy_quote": 46213.02041}, {"ts": 1775750820000, "open": 83.86, "high": 83.94, "low": 83.82, "close": 83.85, "volume": 4224.102, "quote_volume": 354368.38369, "trades": 1443, "taker_buy_quote": 230026.71212}, {"ts": 1775750880000, "open": 83.85, "high": 83.92, "low": 83.76, "close": 83.89, "volume": 5778.735, "quote_volume": 484552.82413, "trades": 1483, "taker_buy_quote": 86364.03824}, {"ts": 1775750940000, "open": 83.89, "high": 83.95, "low": 83.81, "close": 83.81, "volume": 2519.8, "quote_volume": 211356.94469, "trades": 906, "taker_buy_quote": 76675.16145}, {"ts": 1775751000000, "open": 83.81, "high": 83.9, "low": 83.78, "close": 83.82, "volume": 2665.614, "quote_volume": 223481.1228, "trades": 1114, "taker_buy_quote": 133654.68922}, {"ts": 1775751060000, "open": 83.82, "high": 83.87, "low": 83.77, "close": 83.85, "volume": 6076.781, "quote_volume": 509366.89205, "trades": 1236, "taker_buy_quote": 248674.65268}, {"ts": 1775751120000, "open": 83.86, "high": 83.97, "low": 83.86, "close": 83.86, "volume": 2815.15, "quote_volume": 236176.34645, "trades": 1405, "taker_buy_quote": 153849.93499}, {"ts": 1775751180000, "open": 83.87, "high": 83.92, "low": 83.85, "close": 83.85, "volume": 1641.17, "quote_volume": 137691.357, "trades": 791, "taker_buy_quote": 58526.77068}, {"ts": 1775751240000, "open": 83.85, "high": 83.85, "low": 83.72, "close": 83.74, "volume": 4801.631, "quote_volume": 402143.42137, "trades": 1402, "taker_buy_quote": 281678.957}, {"ts": 1775751300000, "open": 83.75, "high": 83.88, "low": 83.73, "close": 83.84, "volume": 2491.162, "quote_volume": 208739.28749, "trades": 1242, "taker_buy_quote": 130945.31868}, {"ts": 1775751360000, "open": 83.84, "high": 83.98, "low": 83.84, "close": 83.98, "volume": 2083.217, "quote_volume": 174818.70211, "trades": 1431, "taker_buy_quote": 133052.34538}, {"ts": 1775751420000, "open": 83.97, "high": 84.04, "low": 83.94, "close": 83.95, "volume": 2484.868, "quote_volume": 208706.34282, "trades": 1069, "taker_buy_quote": 164036.5016}, {"ts": 1775751480000, "open": 83.95, "high": 84.02, "low": 83.95, "close": 84.01, "volume": 3635.539, "quote_volume": 305316.84117, "trades": 1255, "taker_buy_quote": 243546.10686}, {"ts": 1775751540000, "open": 84.0, "high": 84.1, "low": 84.0, "close": 84.04, "volume": 2492.931, "quote_volume": 209542.31485, "trades": 1198, "taker_buy_quote": 120393.73855}, {"ts": 1775751600000, "open": 84.04, "high": 84.04, "low": 83.97, "close": 83.98, "volume": 1329.086, "quote_volume": 111654.45656, "trades": 438, "taker_buy_quote": 14223.90022}, {"ts": 1775751660000, "open": 83.97, "high": 83.97, "low": 83.78, "close": 83.85, "volume": 3768.153, "quote_volume": 315931.87458, "trades": 1626, "taker_buy_quote": 173807.06787}, {"ts": 1775751720000, "open": 83.85, "high": 83.87, "low": 83.82, "close": 83.84, "volume": 1917.828, "quote_volume": 160793.86551, "trades": 837, "taker_buy_quote": 104464.72155}, {"ts": 1775751780000, "open": 83.84, "high": 83.9, "low": 83.78, "close": 83.82, "volume": 4367.12, "quote_volume": 366186.2748, "trades": 1147, "taker_buy_quote": 208654.86274}, {"ts": 1775751840000, "open": 83.82, "high": 83.86, "low": 83.79, "close": 83.82, "volume": 1658.096, "quote_volume": 138978.46515, "trades": 1133, "taker_buy_quote": 91537.30448}, {"ts": 1775751900000, "open": 83.83, "high": 83.92, "low": 83.83, "close": 83.9, "volume": 1888.718, "quote_volume": 158385.72318, "trades": 754, "taker_buy_quote": 96238.79522}, {"ts": 1775751960000, "open": 83.9, "high": 83.92, "low": 83.86, "close": 83.88, "volume": 1368.672, "quote_volume": 114820.4324, "trades": 543, "taker_buy_quote": 74166.18713}, {"ts": 1775752020000, "open": 83.89, "high": 83.9, "low": 83.77, "close": 83.77, "volume": 2383.584, "quote_volume": 199880.80464, "trades": 610, "taker_buy_quote": 66671.23707}, {"ts": 1775752080000, "open": 83.76, "high": 83.76, "low": 83.63, "close": 83.71, "volume": 3673.567, "quote_volume": 307401.89091, "trades": 1289, "taker_buy_quote": 104320.77256}, {"ts": 1775752140000, "open": 83.72, "high": 83.74, "low": 83.61, "close": 83.61, "volume": 2291.469, "quote_volume": 191775.62433, "trades": 529, "taker_buy_quote": 10363.4568}, {"ts": 1775752200000, "open": 83.6, "high": 83.66, "low": 83.53, "close": 83.57, "volume": 4351.516, "quote_volume": 363682.86652, "trades": 1669, "taker_buy_quote": 122242.71448}, {"ts": 1775752260000, "open": 83.57, "high": 83.62, "low": 83.53, "close": 83.56, "volume": 2905.871, "quote_volume": 242888.95989, "trades": 922, "taker_buy_quote": 127588.44857}, {"ts": 1775752320000, "open": 83.56, "high": 83.62, "low": 83.52, "close": 83.52, "volume": 2277.539, "quote_volume": 190297.76979, "trades": 1066, "taker_buy_quote": 61285.877}, {"ts": 1775752380000, "open": 83.53, "high": 83.53, "low": 83.41, "close": 83.42, "volume": 3644.977, "quote_volume": 304188.05709, "trades": 1614, "taker_buy_quote": 135998.59757}, {"ts": 1775752440000, "open": 83.42, "high": 83.45, "low": 83.4, "close": 83.4, "volume": 4355.884, "quote_volume": 363320.36108, "trades": 885, "taker_buy_quote": 201218.79695}, {"ts": 1775752500000, "open": 83.41, "high": 83.43, "low": 83.37, "close": 83.42, "volume": 1818.026, "quote_volume": 151629.66136, "trades": 839, "taker_buy_quote": 79768.54713}, {"ts": 1775752560000, "open": 83.43, "high": 83.5, "low": 83.4, "close": 83.5, "volume": 2143.644, "quote_volume": 178886.02638, "trades": 597, "taker_buy_quote": 138616.86089}, {"ts": 1775752620000, "open": 83.5, "high": 83.51, "low": 83.38, "close": 83.39, "volume": 2621.822, "quote_volume": 218806.99764, "trades": 811, "taker_buy_quote": 155724.84579}, {"ts": 1775752680000, "open": 83.39, "high": 83.39, "low": 83.16, "close": 83.24, "volume": 10802.559, "quote_volume": 899445.88233, "trades": 1983, "taker_buy_quote": 125321.23983}, {"ts": 1775752740000, "open": 83.23, "high": 83.23, "low": 82.96, "close": 83.13, "volume": 8523.068, "quote_volume": 707974.51308, "trades": 2765, "taker_buy_quote": 343850.26597}, {"ts": 1775752800000, "open": 83.14, "high": 83.24, "low": 83.14, "close": 83.22, "volume": 3695.33, "quote_volume": 307390.14173, "trades": 1246, "taker_buy_quote": 90960.82004}, {"ts": 1775752860000, "open": 83.22, "high": 83.25, "low": 83.13, "close": 83.14, "volume": 2758.633, "quote_volume": 229466.59033, "trades": 688, "taker_buy_quote": 63099.67326}, {"ts": 1775752920000, "open": 83.14, "high": 83.23, "low": 83.09, "close": 83.2, "volume": 3102.66, "quote_volume": 258081.8462, "trades": 1020, "taker_buy_quote": 83985.31956}, {"ts": 1775752980000, "open": 83.2, "high": 83.28, "low": 83.2, "close": 83.23, "volume": 1448.031, "quote_volume": 120536.3178, "trades": 631, "taker_buy_quote": 93210.39315}, {"ts": 1775753040000, "open": 83.23, "high": 83.35, "low": 83.23, "close": 83.35, "volume": 2077.519, "quote_volume": 173051.81585, "trades": 642, "taker_buy_quote": 144283.27478}, {"ts": 1775753100000, "open": 83.35, "high": 83.39, "low": 83.3, "close": 83.31, "volume": 1524.39, "quote_volume": 127065.81697, "trades": 795, "taker_buy_quote": 107925.17199}, {"ts": 1775753160000, "open": 83.3, "high": 83.3, "low": 83.18, "close": 83.2, "volume": 1970.58, "quote_volume": 164012.98927, "trades": 997, "taker_buy_quote": 44192.1421}, {"ts": 1775753220000, "open": 83.2, "high": 83.2, "low": 83.08, "close": 83.11, "volume": 1715.209, "quote_volume": 142590.7922, "trades": 1164, "taker_buy_quote": 12165.18857}, {"ts": 1775753280000, "open": 83.1, "high": 83.11, "low": 83.0, "close": 83.0, "volume": 1110.883, "quote_volume": 92257.08115, "trades": 787, "taker_buy_quote": 32592.49782}, {"ts": 1775753340000, "open": 83.01, "high": 83.03, "low": 82.92, "close": 83.02, "volume": 2238.128, "quote_volume": 185715.95256, "trades": 935, "taker_buy_quote": 92733.20783}, {"ts": 1775753400000, "open": 83.02, "high": 83.06, "low": 83.0, "close": 83.06, "volume": 1658.042, "quote_volume": 137680.15642, "trades": 518, "taker_buy_quote": 47068.39021}, {"ts": 1775753460000, "open": 83.05, "high": 83.18, "low": 83.05, "close": 83.17, "volume": 1114.755, "quote_volume": 92635.08166, "trades": 549, "taker_buy_quote": 65578.53675}, {"ts": 1775753520000, "open": 83.16, "high": 83.3, "low": 83.15, "close": 83.24, "volume": 1399.741, "quote_volume": 116499.97381, "trades": 799, "taker_buy_quote": 73552.97957}, {"ts": 1775753580000, "open": 83.23, "high": 83.24, "low": 83.18, "close": 83.23, "volume": 1500.606, "quote_volume": 124882.26302, "trades": 429, "taker_buy_quote": 69385.95586}, {"ts": 1775753640000, "open": 83.22, "high": 83.23, "low": 83.18, "close": 83.19, "volume": 702.59, "quote_volume": 58457.19281, "trades": 384, "taker_buy_quote": 20420.94172}, {"ts": 1775753700000, "open": 83.19, "high": 83.29, "low": 83.19, "close": 83.27, "volume": 1525.69, "quote_volume": 126996.1154, "trades": 678, "taker_buy_quote": 97335.18037}, {"ts": 1775753760000, "open": 83.26, "high": 83.36, "low": 83.26, "close": 83.32, "volume": 1142.177, "quote_volume": 95167.81261, "trades": 849, "taker_buy_quote": 85123.66371}, {"ts": 1775753820000, "open": 83.31, "high": 83.53, "low": 83.29, "close": 83.53, "volume": 3906.328, "quote_volume": 325795.28434, "trades": 1312, "taker_buy_quote": 230792.20368}, {"ts": 1775753880000, "open": 83.52, "high": 83.65, "low": 83.51, "close": 83.6, "volume": 3056.664, "quote_volume": 255495.87185, "trades": 1247, "taker_buy_quote": 164590.56886}, {"ts": 1775753940000, "open": 83.61, "high": 83.69, "low": 83.6, "close": 83.68, "volume": 2171.754, "quote_volume": 181687.21652, "trades": 845, "taker_buy_quote": 147220.613}, {"ts": 1775754000000, "open": 83.68, "high": 83.83, "low": 83.66, "close": 83.81, "volume": 2303.526, "quote_volume": 192878.53641, "trades": 1333, "taker_buy_quote": 137432.21593}, {"ts": 1775754060000, "open": 83.81, "high": 84.02, "low": 83.81, "close": 83.98, "volume": 5243.631, "quote_volume": 440205.62806, "trades": 2101, "taker_buy_quote": 267018.2787}, {"ts": 1775754120000, "open": 83.97, "high": 84.02, "low": 83.91, "close": 83.93, "volume": 2096.101, "quote_volume": 176002.44144, "trades": 885, "taker_buy_quote": 107524.20136}, {"ts": 1775754180000, "open": 83.93, "high": 84.29, "low": 83.92, "close": 84.13, "volume": 11164.049, "quote_volume": 939366.33246, "trades": 3816, "taker_buy_quote": 694562.0811}, {"ts": 1775754240000, "open": 84.13, "high": 84.14, "low": 84.01, "close": 84.08, "volume": 3307.35, "quote_volume": 278052.37819, "trades": 1896, "taker_buy_quote": 152944.37212}, {"ts": 1775754300000, "open": 84.08, "high": 84.08, "low": 83.94, "close": 83.97, "volume": 2940.735, "quote_volume": 247077.83937, "trades": 1387, "taker_buy_quote": 159348.46889}, {"ts": 1775754360000, "open": 83.97, "high": 84.12, "low": 83.97, "close": 84.04, "volume": 2728.963, "quote_volume": 229357.94647, "trades": 1599, "taker_buy_quote": 117829.85221}, {"ts": 1775754420000, "open": 84.03, "high": 84.11, "low": 84.03, "close": 84.09, "volume": 1496.99, "quote_volume": 125863.5483, "trades": 1248, "taker_buy_quote": 50163.3003}, {"ts": 1775754480000, "open": 84.08, "high": 84.13, "low": 84.07, "close": 84.11, "volume": 3636.884, "quote_volume": 305867.78835, "trades": 994, "taker_buy_quote": 152956.81807}, {"ts": 1775754540000, "open": 84.12, "high": 84.13, "low": 83.99, "close": 84.01, "volume": 2781.734, "quote_volume": 233842.36243, "trades": 1277, "taker_buy_quote": 31287.61044}, {"ts": 1775754600000, "open": 84.01, "high": 84.09, "low": 84.0, "close": 84.05, "volume": 814.654, "quote_volume": 68464.3146, "trades": 1069, "taker_buy_quote": 42619.20012}, {"ts": 1775754660000, "open": 84.04, "high": 84.11, "low": 84.0, "close": 84.04, "volume": 3533.965, "quote_volume": 297040.2692, "trades": 899, "taker_buy_quote": 227191.46295}, {"ts": 1775754720000, "open": 84.03, "high": 84.11, "low": 84.02, "close": 84.03, "volume": 1806.119, "quote_volume": 151829.81741, "trades": 709, "taker_buy_quote": 82716.28341}, {"ts": 1775754780000, "open": 84.03, "high": 84.04, "low": 83.95, "close": 83.99, "volume": 2021.509, "quote_volume": 169811.46446, "trades": 929, "taker_buy_quote": 106256.13367}, {"ts": 1775754840000, "open": 83.98, "high": 84.07, "low": 83.95, "close": 84.06, "volume": 2747.825, "quote_volume": 230881.25703, "trades": 926, "taker_buy_quote": 92965.39988}, {"ts": 1775754900000, "open": 84.07, "high": 84.1, "low": 84.02, "close": 84.1, "volume": 2210.782, "quote_volume": 185833.09335, "trades": 902, "taker_buy_quote": 86402.13732}, {"ts": 1775754960000, "open": 84.1, "high": 84.13, "low": 84.03, "close": 84.06, "volume": 1054.535, "quote_volume": 88649.0376, "trades": 728, "taker_buy_quote": 50289.91144}, {"ts": 1775755020000, "open": 84.06, "high": 84.18, "low": 84.04, "close": 84.17, "volume": 5267.605, "quote_volume": 443135.41107, "trades": 1435, "taker_buy_quote": 410496.7934}, {"ts": 1775755080000, "open": 84.18, "high": 84.2, "low": 84.01, "close": 84.03, "volume": 3125.545, "quote_volume": 262909.10257, "trades": 1390, "taker_buy_quote": 113831.15097}, {"ts": 1775755140000, "open": 84.03, "high": 84.11, "low": 84.02, "close": 84.04, "volume": 3207.354, "quote_volume": 269607.56611, "trades": 1771, "taker_buy_quote": 161108.61131}, {"ts": 1775755200000, "open": 84.05, "high": 84.1, "low": 84.02, "close": 84.03, "volume": 859.214, "quote_volume": 72224.67288, "trades": 838, "taker_buy_quote": 45951.46488}, {"ts": 1775755260000, "open": 84.02, "high": 84.02, "low": 83.92, "close": 84.0, "volume": 4608.458, "quote_volume": 386890.82918, "trades": 1663, "taker_buy_quote": 81428.5147}, {"ts": 1775755320000, "open": 84.0, "high": 84.05, "low": 83.97, "close": 84.05, "volume": 1643.27, "quote_volume": 138060.35718, "trades": 760, "taker_buy_quote": 72627.73975}, {"ts": 1775755380000, "open": 84.05, "high": 84.07, "low": 84.0, "close": 84.03, "volume": 3230.814, "quote_volume": 271444.00515, "trades": 953, "taker_buy_quote": 70810.97705}, {"ts": 1775755440000, "open": 84.02, "high": 84.02, "low": 83.94, "close": 83.99, "volume": 1736.537, "quote_volume": 145843.22937, "trades": 497, "taker_buy_quote": 28653.48575}, {"ts": 1775755500000, "open": 83.98, "high": 84.15, "low": 83.96, "close": 84.1, "volume": 12202.714, "quote_volume": 1025847.80785, "trades": 995, "taker_buy_quote": 818478.78745}, {"ts": 1775755560000, "open": 84.1, "high": 84.1, "low": 83.84, "close": 83.84, "volume": 1688.783, "quote_volume": 141867.77783, "trades": 847, "taker_buy_quote": 8315.40516}, {"ts": 1775755620000, "open": 83.83, "high": 83.87, "low": 83.78, "close": 83.87, "volume": 2528.976, "quote_volume": 211979.18223, "trades": 749, "taker_buy_quote": 127348.54149}, {"ts": 1775755680000, "open": 83.87, "high": 83.97, "low": 83.84, "close": 83.97, "volume": 1424.213, "quote_volume": 119485.17264, "trades": 715, "taker_buy_quote": 102805.43688}, {"ts": 1775755740000, "open": 83.96, "high": 84.06, "low": 83.95, "close": 84.06, "volume": 2924.645, "quote_volume": 245709.89702, "trades": 903, "taker_buy_quote": 119167.41206}, {"ts": 1775755800000, "open": 84.06, "high": 84.06, "low": 83.78, "close": 83.8, "volume": 4539.105, "quote_volume": 380625.71684, "trades": 1501, "taker_buy_quote": 51955.77027}, {"ts": 1775755860000, "open": 83.8, "high": 83.88, "low": 83.8, "close": 83.81, "volume": 1669.41, "quote_volume": 139948.02412, "trades": 791, "taker_buy_quote": 59645.8447}, {"ts": 1775755920000, "open": 83.82, "high": 83.98, "low": 83.81, "close": 83.98, "volume": 3386.044, "quote_volume": 284111.41649, "trades": 773, "taker_buy_quote": 183233.6203}, {"ts": 1775755980000, "open": 83.98, "high": 84.0, "low": 83.86, "close": 83.88, "volume": 2193.647, "quote_volume": 184088.11223, "trades": 703, "taker_buy_quote": 20467.80048}, {"ts": 1775756040000, "open": 83.89, "high": 83.99, "low": 83.84, "close": 83.98, "volume": 555.972, "quote_volume": 46645.32811, "trades": 356, "taker_buy_quote": 22335.11579}, {"ts": 1775756100000, "open": 83.98, "high": 84.11, "low": 83.98, "close": 84.11, "volume": 1522.251, "quote_volume": 127937.54488, "trades": 579, "taker_buy_quote": 58862.63891}, {"ts": 1775756160000, "open": 84.11, "high": 84.38, "low": 84.08, "close": 84.36, "volume": 10617.083, "quote_volume": 894353.802, "trades": 1565, "taker_buy_quote": 734561.44759}, {"ts": 1775756220000, "open": 84.36, "high": 84.36, "low": 84.22, "close": 84.28, "volume": 11504.892, "quote_volume": 969619.10235, "trades": 1714, "taker_buy_quote": 530569.54232}, {"ts": 1775756280000, "open": 84.29, "high": 84.53, "low": 84.28, "close": 84.45, "volume": 13202.475, "quote_volume": 1114765.0675, "trades": 2805, "taker_buy_quote": 1014668.99108}, {"ts": 1775756340000, "open": 84.46, "high": 84.5, "low": 84.45, "close": 84.49, "volume": 3781.473, "quote_volume": 319444.95848, "trades": 1129, "taker_buy_quote": 137680.82365}, {"ts": 1775756400000, "open": 84.48, "high": 84.5, "low": 84.39, "close": 84.45, "volume": 3565.299, "quote_volume": 301098.44562, "trades": 1713, "taker_buy_quote": 156896.64786}, {"ts": 1775756460000, "open": 84.45, "high": 84.47, "low": 84.32, "close": 84.44, "volume": 2888.783, "quote_volume": 243825.89823, "trades": 1418, "taker_buy_quote": 102016.87246}, {"ts": 1775756520000, "open": 84.44, "high": 84.44, "low": 84.32, "close": 84.39, "volume": 2240.842, "quote_volume": 189073.40567, "trades": 1252, "taker_buy_quote": 98962.01148}, {"ts": 1775756580000, "open": 84.39, "high": 84.5, "low": 84.37, "close": 84.48, "volume": 2853.341, "quote_volume": 240969.44576, "trades": 1127, "taker_buy_quote": 183591.86052}, {"ts": 1775756640000, "open": 84.47, "high": 84.48, "low": 84.38, "close": 84.42, "volume": 4367.938, "quote_volume": 368806.20425, "trades": 999, "taker_buy_quote": 120000.43613}, {"ts": 1775756700000, "open": 84.41, "high": 84.51, "low": 84.38, "close": 84.45, "volume": 13872.06, "quote_volume": 1171628.19854, "trades": 1905, "taker_buy_quote": 1053561.10623}, {"ts": 1775756760000, "open": 84.44, "high": 84.47, "low": 84.39, "close": 84.4, "volume": 1038.399, "quote_volume": 87676.97838, "trades": 708, "taker_buy_quote": 14830.3474}, {"ts": 1775756820000, "open": 84.39, "high": 84.4, "low": 84.34, "close": 84.34, "volume": 334.972, "quote_volume": 28261.63583, "trades": 503, "taker_buy_quote": 7274.87585}, {"ts": 1775756880000, "open": 84.35, "high": 84.39, "low": 84.31, "close": 84.35, "volume": 1057.615, "quote_volume": 89201.61891, "trades": 759, "taker_buy_quote": 23236.40285}, {"ts": 1775756940000, "open": 84.36, "high": 84.39, "low": 84.34, "close": 84.34, "volume": 2207.658, "quote_volume": 186251.76939, "trades": 668, "taker_buy_quote": 70866.81287}, {"ts": 1775757000000, "open": 84.34, "high": 84.34, "low": 84.3, "close": 84.32, "volume": 269.767, "quote_volume": 22746.2314, "trades": 410, "taker_buy_quote": 6160.06604}, {"ts": 1775757060000, "open": 84.31, "high": 84.39, "low": 84.31, "close": 84.37, "volume": 2234.356, "quote_volume": 188473.88993, "trades": 958, "taker_buy_quote": 147356.40056}, {"ts": 1775757120000, "open": 84.37, "high": 84.52, "low": 84.34, "close": 84.48, "volume": 5412.253, "quote_volume": 457080.42281, "trades": 1313, "taker_buy_quote": 358432.82362}, {"ts": 1775757180000, "open": 84.48, "high": 84.64, "low": 84.47, "close": 84.47, "volume": 5762.266, "quote_volume": 487363.58316, "trades": 1754, "taker_buy_quote": 354720.02051}, {"ts": 1775757240000, "open": 84.47, "high": 84.57, "low": 84.46, "close": 84.57, "volume": 4174.827, "quote_volume": 352802.97961, "trades": 1029, "taker_buy_quote": 278561.77075}, {"ts": 1775757300000, "open": 84.58, "high": 84.58, "low": 84.5, "close": 84.54, "volume": 3387.477, "quote_volume": 286443.73597, "trades": 1038, "taker_buy_quote": 182889.16303}, {"ts": 1775757360000, "open": 84.54, "high": 84.55, "low": 84.49, "close": 84.5, "volume": 1845.627, "quote_volume": 155996.04999, "trades": 829, "taker_buy_quote": 116223.29945}, {"ts": 1775757420000, "open": 84.51, "high": 84.58, "low": 84.47, "close": 84.58, "volume": 3857.902, "quote_volume": 326111.77956, "trades": 1014, "taker_buy_quote": 148082.94329}, {"ts": 1775757480000, "open": 84.57, "high": 84.68, "low": 84.55, "close": 84.56, "volume": 3512.16, "quote_volume": 297204.2804, "trades": 1594, "taker_buy_quote": 187722.08742}, {"ts": 1775757540000, "open": 84.57, "high": 84.69, "low": 84.57, "close": 84.65, "volume": 3241.556, "quote_volume": 274380.51962, "trades": 823, "taker_buy_quote": 191633.74518}, {"ts": 1775757600000, "open": 84.65, "high": 84.7, "low": 84.56, "close": 84.56, "volume": 4077.149, "quote_volume": 345081.23183, "trades": 1451, "taker_buy_quote": 174026.86152}, {"ts": 1775757660000, "open": 84.56, "high": 84.63, "low": 84.42, "close": 84.48, "volume": 7401.543, "quote_volume": 625683.20369, "trades": 2717, "taker_buy_quote": 330758.34322}, {"ts": 1775757720000, "open": 84.49, "high": 84.52, "low": 84.34, "close": 84.46, "volume": 18264.734, "quote_volume": 1542389.68719, "trades": 3404, "taker_buy_quote": 1103249.05687}, {"ts": 1775757780000, "open": 84.46, "high": 84.48, "low": 84.23, "close": 84.33, "volume": 11298.884, "quote_volume": 952507.09727, "trades": 2729, "taker_buy_quote": 215586.81576}, {"ts": 1775757840000, "open": 84.33, "high": 84.34, "low": 84.06, "close": 84.22, "volume": 11186.247, "quote_volume": 941356.11849, "trades": 3364, "taker_buy_quote": 425030.14628}, {"ts": 1775757900000, "open": 84.23, "high": 84.41, "low": 84.22, "close": 84.41, "volume": 1708.532, "quote_volume": 144068.54549, "trades": 865, "taker_buy_quote": 88970.80202}, {"ts": 1775757960000, "open": 84.42, "high": 84.5, "low": 84.39, "close": 84.47, "volume": 2708.75, "quote_volume": 228754.60289, "trades": 1455, "taker_buy_quote": 144048.8496}, {"ts": 1775758020000, "open": 84.48, "high": 84.5, "low": 84.28, "close": 84.28, "volume": 3421.757, "quote_volume": 288840.20044, "trades": 1588, "taker_buy_quote": 72224.50463}, {"ts": 1775758080000, "open": 84.28, "high": 84.3, "low": 84.12, "close": 84.16, "volume": 3111.346, "quote_volume": 262033.6598, "trades": 1968, "taker_buy_quote": 73558.75967}, {"ts": 1775758140000, "open": 84.15, "high": 84.31, "low": 84.12, "close": 84.29, "volume": 1775.181, "quote_volume": 149529.87853, "trades": 1072, "taker_buy_quote": 73193.8509}, {"ts": 1775758200000, "open": 84.3, "high": 84.34, "low": 84.22, "close": 84.23, "volume": 915.233, "quote_volume": 77138.42949, "trades": 891, "taker_buy_quote": 11333.9007}, {"ts": 1775758260000, "open": 84.24, "high": 84.27, "low": 84.15, "close": 84.15, "volume": 1289.316, "quote_volume": 108589.82446, "trades": 841, "taker_buy_quote": 22830.69523}, {"ts": 1775758320000, "open": 84.15, "high": 84.16, "low": 84.11, "close": 84.15, "volume": 7217.609, "quote_volume": 607246.07755, "trades": 826, "taker_buy_quote": 432074.29883}, {"ts": 1775758380000, "open": 84.14, "high": 84.15, "low": 84.01, "close": 84.07, "volume": 5509.835, "quote_volume": 463426.22939, "trades": 1059, "taker_buy_quote": 179034.79795}, {"ts": 1775758440000, "open": 84.06, "high": 84.06, "low": 83.94, "close": 83.99, "volume": 2629.035, "quote_volume": 220755.54318, "trades": 956, "taker_buy_quote": 158433.99108}, {"ts": 1775758500000, "open": 83.98, "high": 84.06, "low": 83.97, "close": 83.97, "volume": 1118.018, "quote_volume": 93914.71037, "trades": 581, "taker_buy_quote": 53323.95472}, {"ts": 1775758560000, "open": 83.96, "high": 84.09, "low": 83.96, "close": 84.09, "volume": 3910.986, "quote_volume": 328519.26464, "trades": 847, "taker_buy_quote": 191842.02949}, {"ts": 1775758620000, "open": 84.09, "high": 84.11, "low": 84.0, "close": 84.0, "volume": 3048.517, "quote_volume": 256231.74109, "trades": 775, "taker_buy_quote": 49950.8873}, {"ts": 1775758680000, "open": 84.0, "high": 84.05, "low": 83.93, "close": 83.99, "volume": 1463.84, "quote_volume": 122931.02539, "trades": 1168, "taker_buy_quote": 57157.39631}, {"ts": 1775758740000, "open": 83.99, "high": 83.99, "low": 83.88, "close": 83.89, "volume": 4015.174, "quote_volume": 336955.61265, "trades": 1008, "taker_buy_quote": 74607.90381}, {"ts": 1775758800000, "open": 83.89, "high": 83.91, "low": 83.81, "close": 83.84, "volume": 3553.411, "quote_volume": 298089.48735, "trades": 1030, "taker_buy_quote": 107235.51149}, {"ts": 1775758860000, "open": 83.84, "high": 83.88, "low": 83.82, "close": 83.86, "volume": 2344.688, "quote_volume": 196606.80054, "trades": 583, "taker_buy_quote": 140094.82064}, {"ts": 1775758920000, "open": 83.86, "high": 83.86, "low": 83.74, "close": 83.74, "volume": 2820.437, "quote_volume": 236381.85496, "trades": 883, "taker_buy_quote": 44954.84321}, {"ts": 1775758980000, "open": 83.75, "high": 83.87, "low": 83.74, "close": 83.78, "volume": 2451.599, "quote_volume": 205453.25946, "trades": 1462, "taker_buy_quote": 138524.9528}, {"ts": 1775759040000, "open": 83.78, "high": 83.85, "low": 83.75, "close": 83.8, "volume": 1953.455, "quote_volume": 163670.77355, "trades": 815, "taker_buy_quote": 114124.94173}, {"ts": 1775759100000, "open": 83.81, "high": 83.83, "low": 83.72, "close": 83.74, "volume": 1832.405, "quote_volume": 153513.27957, "trades": 1047, "taker_buy_quote": 84828.27894}, {"ts": 1775759160000, "open": 83.74, "high": 83.85, "low": 83.74, "close": 83.78, "volume": 1161.541, "quote_volume": 97335.97881, "trades": 811, "taker_buy_quote": 47643.74114}, {"ts": 1775759220000, "open": 83.78, "high": 83.87, "low": 83.78, "close": 83.87, "volume": 3208.104, "quote_volume": 268958.68789, "trades": 833, "taker_buy_quote": 184320.76685}, {"ts": 1775759280000, "open": 83.87, "high": 84.05, "low": 83.87, "close": 84.0, "volume": 5116.599, "quote_volume": 429759.23525, "trades": 1399, "taker_buy_quote": 337978.50414}, {"ts": 1775759340000, "open": 84.0, "high": 84.0, "low": 83.95, "close": 83.96, "volume": 1231.909, "quote_volume": 103456.39246, "trades": 545, "taker_buy_quote": 90145.51915}, {"ts": 1775759400000, "open": 83.95, "high": 83.96, "low": 83.89, "close": 83.92, "volume": 1126.835, "quote_volume": 94560.76137, "trades": 891, "taker_buy_quote": 55133.46303}, {"ts": 1775759460000, "open": 83.93, "high": 84.02, "low": 83.92, "close": 84.02, "volume": 1947.606, "quote_volume": 163527.77867, "trades": 619, "taker_buy_quote": 148552.15407}, {"ts": 1775759520000, "open": 84.01, "high": 84.02, "low": 83.92, "close": 83.93, "volume": 1323.651, "quote_volume": 111145.19303, "trades": 879, "taker_buy_quote": 43653.70243}, {"ts": 1775759580000, "open": 83.92, "high": 83.92, "low": 83.65, "close": 83.66, "volume": 3537.947, "quote_volume": 296247.65889, "trades": 1558, "taker_buy_quote": 28972.36845}, {"ts": 1775759640000, "open": 83.67, "high": 83.83, "low": 83.66, "close": 83.81, "volume": 1483.108, "quote_volume": 124163.75778, "trades": 789, "taker_buy_quote": 85124.95969}, {"ts": 1775759700000, "open": 83.82, "high": 83.92, "low": 83.8, "close": 83.91, "volume": 1396.231, "quote_volume": 117114.78281, "trades": 805, "taker_buy_quote": 41161.04131}, {"ts": 1775759760000, "open": 83.92, "high": 83.95, "low": 83.91, "close": 83.93, "volume": 688.865, "quote_volume": 57821.82957, "trades": 373, "taker_buy_quote": 42800.75562}, {"ts": 1775759820000, "open": 83.92, "high": 83.93, "low": 83.84, "close": 83.88, "volume": 1973.661, "quote_volume": 165586.87245, "trades": 511, "taker_buy_quote": 19177.31541}, {"ts": 1775759880000, "open": 83.88, "high": 83.95, "low": 83.86, "close": 83.86, "volume": 510.39, "quote_volume": 42821.76187, "trades": 497, "taker_buy_quote": 28640.73515}, {"ts": 1775759940000, "open": 83.85, "high": 83.98, "low": 83.84, "close": 83.9, "volume": 590.506, "quote_volume": 49548.01602, "trades": 675, "taker_buy_quote": 26262.80876}, {"ts": 1775760000000, "open": 83.9, "high": 83.92, "low": 83.86, "close": 83.86, "volume": 1058.548, "quote_volume": 88793.51366, "trades": 329, "taker_buy_quote": 33938.8831}, {"ts": 1775760060000, "open": 83.86, "high": 83.86, "low": 83.78, "close": 83.85, "volume": 1086.266, "quote_volume": 91045.37328, "trades": 566, "taker_buy_quote": 40133.77186}, {"ts": 1775760120000, "open": 83.84, "high": 83.95, "low": 83.84, "close": 83.92, "volume": 625.674, "quote_volume": 52481.17719, "trades": 561, "taker_buy_quote": 35844.05731}, {"ts": 1775760180000, "open": 83.91, "high": 83.91, "low": 83.72, "close": 83.72, "volume": 2723.952, "quote_volume": 228259.57523, "trades": 590, "taker_buy_quote": 3106.20069}, {"ts": 1775760240000, "open": 83.72, "high": 83.72, "low": 83.67, "close": 83.71, "volume": 1705.163, "quote_volume": 142721.63908, "trades": 463, "taker_buy_quote": 108950.91404}, {"ts": 1775760300000, "open": 83.71, "high": 83.74, "low": 83.67, "close": 83.73, "volume": 1874.744, "quote_volume": 156925.02107, "trades": 646, "taker_buy_quote": 131764.11393}, {"ts": 1775760360000, "open": 83.72, "high": 83.72, "low": 83.57, "close": 83.6, "volume": 2817.068, "quote_volume": 235556.30071, "trades": 874, "taker_buy_quote": 83174.94956}, {"ts": 1775760420000, "open": 83.6, "high": 83.67, "low": 83.45, "close": 83.62, "volume": 7097.788, "quote_volume": 592979.15131, "trades": 1598, "taker_buy_quote": 121190.6252}, {"ts": 1775760480000, "open": 83.63, "high": 83.73, "low": 83.63, "close": 83.69, "volume": 1311.496, "quote_volume": 109740.15587, "trades": 652, "taker_buy_quote": 51681.6406}, {"ts": 1775760540000, "open": 83.68, "high": 83.74, "low": 83.64, "close": 83.74, "volume": 1052.659, "quote_volume": 88070.85213, "trades": 567, "taker_buy_quote": 35466.32466}, {"ts": 1775760600000, "open": 83.75, "high": 83.75, "low": 83.7, "close": 83.74, "volume": 832.399, "quote_volume": 69702.13099, "trades": 503, "taker_buy_quote": 36693.55406}, {"ts": 1775760660000, "open": 83.73, "high": 83.73, "low": 83.64, "close": 83.66, "volume": 967.072, "quote_volume": 80923.69805, "trades": 596, "taker_buy_quote": 69689.08423}, {"ts": 1775760720000, "open": 83.66, "high": 83.82, "low": 83.64, "close": 83.79, "volume": 4712.232, "quote_volume": 394569.87183, "trades": 1044, "taker_buy_quote": 298597.92067}, {"ts": 1775760780000, "open": 83.79, "high": 83.93, "low": 83.78, "close": 83.88, "volume": 3309.1, "quote_volume": 277432.29565, "trades": 923, "taker_buy_quote": 104222.07182}, {"ts": 1775760840000, "open": 83.88, "high": 83.95, "low": 83.85, "close": 83.95, "volume": 3387.352, "quote_volume": 284194.7333, "trades": 756, "taker_buy_quote": 159447.26463}, {"ts": 1775760900000, "open": 83.95, "high": 83.99, "low": 83.91, "close": 83.97, "volume": 3281.81, "quote_volume": 275554.32937, "trades": 966, "taker_buy_quote": 127021.05063}, {"ts": 1775760960000, "open": 83.96, "high": 84.04, "low": 83.96, "close": 84.01, "volume": 1114.124, "quote_volume": 93593.14564, "trades": 759, "taker_buy_quote": 64783.14557}, {"ts": 1775761020000, "open": 84.01, "high": 84.07, "low": 83.97, "close": 83.97, "volume": 2219.024, "quote_volume": 186483.57693, "trades": 983, "taker_buy_quote": 72433.17982}, {"ts": 1775761080000, "open": 83.98, "high": 83.98, "low": 83.9, "close": 83.92, "volume": 559.623, "quote_volume": 46977.5582, "trades": 424, "taker_buy_quote": 16698.76098}, {"ts": 1775761140000, "open": 83.93, "high": 83.94, "low": 83.83, "close": 83.83, "volume": 1449.957, "quote_volume": 121614.28973, "trades": 490, "taker_buy_quote": 66623.96807}, {"ts": 1775761200000, "open": 83.83, "high": 83.83, "low": 83.68, "close": 83.74, "volume": 1981.919, "quote_volume": 165968.59439, "trades": 924, "taker_buy_quote": 79671.84119}, {"ts": 1775761260000, "open": 83.73, "high": 83.88, "low": 83.73, "close": 83.84, "volume": 2136.575, "quote_volume": 179068.21409, "trades": 876, "taker_buy_quote": 50515.90095}, {"ts": 1775761320000, "open": 83.85, "high": 83.98, "low": 83.84, "close": 83.95, "volume": 1201.145, "quote_volume": 100790.92798, "trades": 981, "taker_buy_quote": 55687.52604}, {"ts": 1775761380000, "open": 83.94, "high": 83.94, "low": 83.89, "close": 83.92, "volume": 448.05, "quote_volume": 37595.716, "trades": 494, "taker_buy_quote": 26965.10656}, {"ts": 1775761440000, "open": 83.92, "high": 84.02, "low": 83.92, "close": 84.02, "volume": 1485.44, "quote_volume": 124716.66754, "trades": 610, "taker_buy_quote": 113844.21679}, {"ts": 1775761500000, "open": 84.01, "high": 84.03, "low": 83.88, "close": 83.93, "volume": 2197.877, "quote_volume": 184473.84654, "trades": 1090, "taker_buy_quote": 105863.03651}, {"ts": 1775761560000, "open": 83.94, "high": 83.97, "low": 83.93, "close": 83.95, "volume": 883.462, "quote_volume": 74168.52197, "trades": 469, "taker_buy_quote": 56954.96883}, {"ts": 1775761620000, "open": 83.96, "high": 84.05, "low": 83.9, "close": 84.03, "volume": 1293.989, "quote_volume": 108682.72165, "trades": 1105, "taker_buy_quote": 53223.0434}, {"ts": 1775761680000, "open": 84.02, "high": 84.12, "low": 84.02, "close": 84.09, "volume": 2601.778, "quote_volume": 218775.97982, "trades": 979, "taker_buy_quote": 203711.47645}, {"ts": 1775761740000, "open": 84.09, "high": 84.15, "low": 84.07, "close": 84.08, "volume": 1609.453, "quote_volume": 135364.48311, "trades": 896, "taker_buy_quote": 80463.36778}, {"ts": 1775761800000, "open": 84.09, "high": 84.22, "low": 84.08, "close": 84.16, "volume": 5217.416, "quote_volume": 439075.96096, "trades": 1190, "taker_buy_quote": 388971.77957}, {"ts": 1775761860000, "open": 84.15, "high": 84.15, "low": 84.09, "close": 84.1, "volume": 827.699, "quote_volume": 69621.54171, "trades": 396, "taker_buy_quote": 22118.72612}, {"ts": 1775761920000, "open": 84.09, "high": 84.1, "low": 84.0, "close": 84.01, "volume": 2697.646, "quote_volume": 226695.80557, "trades": 602, "taker_buy_quote": 148753.92767}, {"ts": 1775761980000, "open": 84.0, "high": 84.04, "low": 83.95, "close": 83.99, "volume": 2390.875, "quote_volume": 200843.89701, "trades": 774, "taker_buy_quote": 170816.63325}, {"ts": 1775762040000, "open": 83.98, "high": 84.01, "low": 83.95, "close": 83.99, "volume": 2189.33, "quote_volume": 183883.94284, "trades": 611, "taker_buy_quote": 121741.82374}, {"ts": 1775762100000, "open": 83.99, "high": 84.07, "low": 83.98, "close": 84.01, "volume": 702.131, "quote_volume": 59009.30862, "trades": 547, "taker_buy_quote": 31766.06601}, {"ts": 1775762160000, "open": 84.01, "high": 84.04, "low": 83.86, "close": 83.98, "volume": 2419.135, "quote_volume": 203046.19792, "trades": 907, "taker_buy_quote": 63799.29803}, {"ts": 1775762220000, "open": 83.97, "high": 83.97, "low": 83.9, "close": 83.9, "volume": 2120.352, "quote_volume": 177974.91122, "trades": 371, "taker_buy_quote": 58526.35439}, {"ts": 1775762280000, "open": 83.9, "high": 83.91, "low": 83.85, "close": 83.88, "volume": 1154.931, "quote_volume": 96866.85721, "trades": 707, "taker_buy_quote": 57252.78982}, {"ts": 1775762340000, "open": 83.88, "high": 83.88, "low": 83.77, "close": 83.79, "volume": 751.158, "quote_volume": 62956.96759, "trades": 514, "taker_buy_quote": 13485.06861}, {"ts": 1775762400000, "open": 83.78, "high": 83.82, "low": 83.76, "close": 83.78, "volume": 1258.013, "quote_volume": 105409.46286, "trades": 879, "taker_buy_quote": 77631.26798}, {"ts": 1775762460000, "open": 83.77, "high": 83.78, "low": 83.69, "close": 83.7, "volume": 792.182, "quote_volume": 66318.437, "trades": 448, "taker_buy_quote": 28221.85478}, {"ts": 1775762520000, "open": 83.71, "high": 83.71, "low": 83.64, "close": 83.64, "volume": 938.869, "quote_volume": 78548.76238, "trades": 265, "taker_buy_quote": 6145.82611}, {"ts": 1775762580000, "open": 83.64, "high": 83.64, "low": 83.47, "close": 83.47, "volume": 3535.918, "quote_volume": 295398.23873, "trades": 1322, "taker_buy_quote": 55622.1454}, {"ts": 1775762640000, "open": 83.48, "high": 83.5, "low": 83.41, "close": 83.44, "volume": 2506.085, "quote_volume": 209131.69597, "trades": 1101, "taker_buy_quote": 90507.26268}, {"ts": 1775762700000, "open": 83.44, "high": 83.56, "low": 83.44, "close": 83.54, "volume": 1443.088, "quote_volume": 120502.37382, "trades": 1075, "taker_buy_quote": 95479.57251}, {"ts": 1775762760000, "open": 83.53, "high": 83.54, "low": 83.48, "close": 83.52, "volume": 2057.751, "quote_volume": 171846.53927, "trades": 676, "taker_buy_quote": 52893.49222}, {"ts": 1775762820000, "open": 83.52, "high": 83.53, "low": 83.45, "close": 83.52, "volume": 1260.829, "quote_volume": 105265.68935, "trades": 715, "taker_buy_quote": 38180.47056}, {"ts": 1775762880000, "open": 83.52, "high": 83.55, "low": 83.5, "close": 83.54, "volume": 1173.833, "quote_volume": 98057.44905, "trades": 447, "taker_buy_quote": 21413.58629}, {"ts": 1775762940000, "open": 83.55, "high": 83.61, "low": 83.53, "close": 83.59, "volume": 1063.986, "quote_volume": 88904.34473, "trades": 534, "taker_buy_quote": 47566.83195}, {"ts": 1775763000000, "open": 83.58, "high": 83.81, "low": 83.58, "close": 83.8, "volume": 1884.006, "quote_volume": 157745.13047, "trades": 1003, "taker_buy_quote": 90777.05982}, {"ts": 1775763060000, "open": 83.8, "high": 83.84, "low": 83.76, "close": 83.79, "volume": 1508.989, "quote_volume": 126441.78305, "trades": 873, "taker_buy_quote": 45884.9149}, {"ts": 1775763120000, "open": 83.79, "high": 83.79, "low": 83.67, "close": 83.71, "volume": 1748.774, "quote_volume": 146421.12874, "trades": 953, "taker_buy_quote": 57073.84387}, {"ts": 1775763180000, "open": 83.71, "high": 83.72, "low": 83.61, "close": 83.61, "volume": 904.144, "quote_volume": 75654.20311, "trades": 428, "taker_buy_quote": 11789.90982}, {"ts": 1775763240000, "open": 83.6, "high": 83.62, "low": 83.57, "close": 83.59, "volume": 1557.146, "quote_volume": 130180.9904, "trades": 571, "taker_buy_quote": 117636.37144}, {"ts": 1775763300000, "open": 83.59, "high": 83.62, "low": 83.55, "close": 83.61, "volume": 1273.729, "quote_volume": 106455.44062, "trades": 476, "taker_buy_quote": 90064.80265}, {"ts": 1775763360000, "open": 83.62, "high": 83.62, "low": 83.6, "close": 83.61, "volume": 163.964, "quote_volume": 13708.50346, "trades": 142, "taker_buy_quote": 6525.80553}, {"ts": 1775763420000, "open": 83.62, "high": 83.8, "low": 83.62, "close": 83.79, "volume": 2172.939, "quote_volume": 181862.61654, "trades": 1035, "taker_buy_quote": 164545.01901}, {"ts": 1775763480000, "open": 83.79, "high": 83.85, "low": 83.79, "close": 83.84, "volume": 2999.222, "quote_volume": 251414.2767, "trades": 596, "taker_buy_quote": 161628.99661}, {"ts": 1775763540000, "open": 83.84, "high": 83.85, "low": 83.8, "close": 83.84, "volume": 983.689, "quote_volume": 82471.41748, "trades": 518, "taker_buy_quote": 39864.39096}, {"ts": 1775763600000, "open": 83.84, "high": 83.87, "low": 83.81, "close": 83.82, "volume": 940.185, "quote_volume": 78834.85275, "trades": 476, "taker_buy_quote": 42795.42932}, {"ts": 1775763660000, "open": 83.82, "high": 83.84, "low": 83.79, "close": 83.8, "volume": 986.193, "quote_volume": 82649.94463, "trades": 471, "taker_buy_quote": 54605.42714}, {"ts": 1775763720000, "open": 83.8, "high": 83.87, "low": 83.79, "close": 83.87, "volume": 351.233, "quote_volume": 29450.65412, "trades": 280, "taker_buy_quote": 28173.25821}, {"ts": 1775763780000, "open": 83.87, "high": 84.07, "low": 83.87, "close": 84.03, "volume": 9546.278, "quote_volume": 801836.07586, "trades": 2036, "taker_buy_quote": 548528.52422}, {"ts": 1775763840000, "open": 84.02, "high": 84.08, "low": 84.01, "close": 84.02, "volume": 1613.562, "quote_volume": 135595.9174, "trades": 501, "taker_buy_quote": 51117.33967}, {"ts": 1775763900000, "open": 84.02, "high": 84.2, "low": 84.02, "close": 84.05, "volume": 4052.534, "quote_volume": 340888.04314, "trades": 1617, "taker_buy_quote": 228660.37697}, {"ts": 1775763960000, "open": 84.05, "high": 84.1, "low": 84.05, "close": 84.08, "volume": 873.976, "quote_volume": 73476.57769, "trades": 487, "taker_buy_quote": 49374.87114}, {"ts": 1775764020000, "open": 84.08, "high": 84.11, "low": 84.05, "close": 84.05, "volume": 221.552, "quote_volume": 18626.43341, "trades": 376, "taker_buy_quote": 10938.24492}, {"ts": 1775764080000, "open": 84.05, "high": 84.11, "low": 84.03, "close": 84.08, "volume": 645.881, "quote_volume": 54292.13758, "trades": 549, "taker_buy_quote": 33785.89487}, {"ts": 1775764140000, "open": 84.08, "high": 84.11, "low": 84.08, "close": 84.09, "volume": 446.489, "quote_volume": 37547.75831, "trades": 252, "taker_buy_quote": 12636.61269}, {"ts": 1775764200000, "open": 84.08, "high": 84.2, "low": 84.08, "close": 84.12, "volume": 2205.399, "quote_volume": 185556.08898, "trades": 1207, "taker_buy_quote": 117550.40623}, {"ts": 1775764260000, "open": 84.11, "high": 84.16, "low": 84.07, "close": 84.07, "volume": 1095.879, "quote_volume": 92194.86091, "trades": 739, "taker_buy_quote": 45937.86387}, {"ts": 1775764320000, "open": 84.07, "high": 84.1, "low": 84.04, "close": 84.08, "volume": 1221.381, "quote_volume": 102677.92715, "trades": 834, "taker_buy_quote": 34188.41525}, {"ts": 1775764380000, "open": 84.07, "high": 84.07, "low": 84.03, "close": 84.04, "volume": 999.405, "quote_volume": 83997.98242, "trades": 260, "taker_buy_quote": 66143.11891}, {"ts": 1775764440000, "open": 84.03, "high": 84.05, "low": 84.02, "close": 84.04, "volume": 227.431, "quote_volume": 19111.39642, "trades": 189, "taker_buy_quote": 11712.45224}, {"ts": 1775764500000, "open": 84.04, "high": 84.05, "low": 83.96, "close": 84.0, "volume": 2125.559, "quote_volume": 178529.07964, "trades": 693, "taker_buy_quote": 93344.30411}, {"ts": 1775764560000, "open": 83.99, "high": 84.01, "low": 83.89, "close": 83.93, "volume": 1118.934, "quote_volume": 93953.72041, "trades": 609, "taker_buy_quote": 56274.13067}, {"ts": 1775764620000, "open": 83.92, "high": 84.01, "low": 83.84, "close": 84.01, "volume": 3596.742, "quote_volume": 301977.12283, "trades": 1152, "taker_buy_quote": 200253.23342}, {"ts": 1775764680000, "open": 84.02, "high": 84.21, "low": 83.99, "close": 84.21, "volume": 6675.146, "quote_volume": 561388.60224, "trades": 1158, "taker_buy_quote": 472745.36584}, {"ts": 1775764740000, "open": 84.21, "high": 84.31, "low": 84.13, "close": 84.17, "volume": 47270.289, "quote_volume": 3980447.35242, "trades": 3344, "taker_buy_quote": 551422.15332}, {"ts": 1775764800000, "open": 84.16, "high": 84.26, "low": 84.1, "close": 84.24, "volume": 4749.746, "quote_volume": 399838.66747, "trades": 1430, "taker_buy_quote": 340087.84809}, {"ts": 1775764860000, "open": 84.23, "high": 84.35, "low": 84.21, "close": 84.33, "volume": 3513.036, "quote_volume": 296104.02788, "trades": 1403, "taker_buy_quote": 142517.81709}, {"ts": 1775764920000, "open": 84.33, "high": 84.33, "low": 84.25, "close": 84.25, "volume": 645.866, "quote_volume": 54435.42061, "trades": 828, "taker_buy_quote": 8823.30548}, {"ts": 1775764980000, "open": 84.25, "high": 84.3, "low": 84.2, "close": 84.23, "volume": 1805.097, "quote_volume": 152109.59616, "trades": 724, "taker_buy_quote": 125542.29719}, {"ts": 1775765040000, "open": 84.22, "high": 84.27, "low": 84.2, "close": 84.26, "volume": 580.484, "quote_volume": 48902.3913, "trades": 545, "taker_buy_quote": 16043.58391}, {"ts": 1775765100000, "open": 84.25, "high": 84.27, "low": 84.22, "close": 84.24, "volume": 221.904, "quote_volume": 18691.87457, "trades": 426, "taker_buy_quote": 7298.77548}, {"ts": 1775765160000, "open": 84.23, "high": 84.31, "low": 84.23, "close": 84.3, "volume": 749.168, "quote_volume": 63128.78335, "trades": 485, "taker_buy_quote": 39924.64311}, {"ts": 1775765220000, "open": 84.31, "high": 84.31, "low": 84.22, "close": 84.24, "volume": 771.962, "quote_volume": 65047.20643, "trades": 376, "taker_buy_quote": 27057.78489}, {"ts": 1775765280000, "open": 84.24, "high": 84.31, "low": 84.22, "close": 84.31, "volume": 1501.024, "quote_volume": 126488.42648, "trades": 583, "taker_buy_quote": 69217.58408}, {"ts": 1775765340000, "open": 84.31, "high": 84.31, "low": 84.27, "close": 84.29, "volume": 364.953, "quote_volume": 30761.86399, "trades": 421, "taker_buy_quote": 19327.79384}, {"ts": 1775765400000, "open": 84.3, "high": 84.34, "low": 84.24, "close": 84.33, "volume": 1072.402, "quote_volume": 90398.76213, "trades": 907, "taker_buy_quote": 64659.37569}, {"ts": 1775765460000, "open": 84.34, "high": 84.36, "low": 84.29, "close": 84.3, "volume": 1219.881, "quote_volume": 102861.0327, "trades": 561, "taker_buy_quote": 70589.62231}, {"ts": 1775765520000, "open": 84.3, "high": 84.34, "low": 84.28, "close": 84.28, "volume": 1072.055, "quote_volume": 90394.28648, "trades": 811, "taker_buy_quote": 75267.71652}, {"ts": 1775765580000, "open": 84.29, "high": 84.36, "low": 84.29, "close": 84.35, "volume": 1091.521, "quote_volume": 92044.2441, "trades": 736, "taker_buy_quote": 87116.88098}, {"ts": 1775765640000, "open": 84.36, "high": 84.36, "low": 84.32, "close": 84.33, "volume": 674.654, "quote_volume": 56902.32111, "trades": 663, "taker_buy_quote": 28712.01638}, {"ts": 1775765700000, "open": 84.33, "high": 84.34, "low": 84.27, "close": 84.3, "volume": 416.453, "quote_volume": 35104.43453, "trades": 378, "taker_buy_quote": 11146.15418}, {"ts": 1775765760000, "open": 84.29, "high": 84.33, "low": 84.27, "close": 84.33, "volume": 688.035, "quote_volume": 58003.37801, "trades": 648, "taker_buy_quote": 43101.9902}, {"ts": 1775765820000, "open": 84.33, "high": 84.47, "low": 84.32, "close": 84.4, "volume": 3632.127, "quote_volume": 306490.50512, "trades": 1335, "taker_buy_quote": 170358.89507}, {"ts": 1775765880000, "open": 84.4, "high": 84.45, "low": 84.39, "close": 84.42, "volume": 1281.846, "quote_volume": 108198.25264, "trades": 612, "taker_buy_quote": 90662.34005}, {"ts": 1775765940000, "open": 84.42, "high": 84.48, "low": 84.42, "close": 84.43, "volume": 1046.774, "quote_volume": 88405.99743, "trades": 706, "taker_buy_quote": 63910.56125}, {"ts": 1775766000000, "open": 84.42, "high": 84.51, "low": 84.41, "close": 84.5, "volume": 3164.828, "quote_volume": 267326.30503, "trades": 826, "taker_buy_quote": 259553.09064}, {"ts": 1775766060000, "open": 84.5, "high": 84.53, "low": 84.48, "close": 84.49, "volume": 678.242, "quote_volume": 57312.99722, "trades": 769, "taker_buy_quote": 32195.35056}, {"ts": 1775766120000, "open": 84.48, "high": 84.49, "low": 84.45, "close": 84.46, "volume": 472.635, "quote_volume": 39925.61836, "trades": 471, "taker_buy_quote": 23598.49005}, {"ts": 1775766180000, "open": 84.46, "high": 84.46, "low": 84.4, "close": 84.41, "volume": 576.223, "quote_volume": 48644.45649, "trades": 318, "taker_buy_quote": 35862.27234}, {"ts": 1775766240000, "open": 84.41, "high": 84.47, "low": 84.38, "close": 84.42, "volume": 1383.641, "quote_volume": 116810.81746, "trades": 870, "taker_buy_quote": 88482.78288}, {"ts": 1775766300000, "open": 84.42, "high": 84.44, "low": 84.41, "close": 84.41, "volume": 1287.171, "quote_volume": 108668.87499, "trades": 583, "taker_buy_quote": 71185.66453}, {"ts": 1775766360000, "open": 84.41, "high": 84.43, "low": 84.4, "close": 84.42, "volume": 646.943, "quote_volume": 54613.08594, "trades": 430, "taker_buy_quote": 32315.13405}, {"ts": 1775766420000, "open": 84.42, "high": 84.44, "low": 84.35, "close": 84.35, "volume": 654.401, "quote_volume": 55232.49866, "trades": 436, "taker_buy_quote": 23389.6291}, {"ts": 1775766480000, "open": 84.35, "high": 84.39, "low": 84.33, "close": 84.33, "volume": 1101.207, "quote_volume": 92892.79875, "trades": 631, "taker_buy_quote": 46443.6006}, {"ts": 1775766540000, "open": 84.34, "high": 84.38, "low": 84.32, "close": 84.37, "volume": 1436.132, "quote_volume": 121137.84711, "trades": 460, "taker_buy_quote": 88419.51835}, {"ts": 1775766600000, "open": 84.37, "high": 84.37, "low": 84.33, "close": 84.34, "volume": 512.477, "quote_volume": 43225.69701, "trades": 308, "taker_buy_quote": 28907.43516}, {"ts": 1775766660000, "open": 84.33, "high": 84.43, "low": 84.31, "close": 84.39, "volume": 1821.163, "quote_volume": 153665.68243, "trades": 629, "taker_buy_quote": 123672.367}, {"ts": 1775766720000, "open": 84.4, "high": 84.43, "low": 84.35, "close": 84.35, "volume": 2624.772, "quote_volume": 221528.47435, "trades": 640, "taker_buy_quote": 180121.71799}, {"ts": 1775766780000, "open": 84.36, "high": 84.47, "low": 84.36, "close": 84.4, "volume": 1886.695, "quote_volume": 159261.89012, "trades": 753, "taker_buy_quote": 122597.50357}, {"ts": 1775766840000, "open": 84.41, "high": 84.44, "low": 84.4, "close": 84.43, "volume": 988.624, "quote_volume": 83453.60529, "trades": 465, "taker_buy_quote": 61840.06169}, {"ts": 1775766900000, "open": 84.44, "high": 84.47, "low": 84.38, "close": 84.38, "volume": 1097.675, "quote_volume": 92683.4088, "trades": 569, "taker_buy_quote": 59363.879}, {"ts": 1775766960000, "open": 84.38, "high": 84.41, "low": 84.37, "close": 84.38, "volume": 1009.0, "quote_volume": 85151.30666, "trades": 416, "taker_buy_quote": 55480.63588}, {"ts": 1775767020000, "open": 84.38, "high": 84.38, "low": 84.33, "close": 84.33, "volume": 734.523, "quote_volume": 61957.63311, "trades": 286, "taker_buy_quote": 25339.55715}, {"ts": 1775767080000, "open": 84.32, "high": 84.32, "low": 84.27, "close": 84.28, "volume": 2247.851, "quote_volume": 189492.56073, "trades": 380, "taker_buy_quote": 21470.22947}, {"ts": 1775767140000, "open": 84.28, "high": 84.28, "low": 84.25, "close": 84.26, "volume": 381.009, "quote_volume": 32101.289, "trades": 122, "taker_buy_quote": 4086.09372}, {"ts": 1775767200000, "open": 84.26, "high": 84.26, "low": 84.23, "close": 84.23, "volume": 297.534, "quote_volume": 25063.62066, "trades": 135, "taker_buy_quote": 12667.07819}, {"ts": 1775767260000, "open": 84.24, "high": 84.29, "low": 84.23, "close": 84.29, "volume": 511.737, "quote_volume": 43112.8228, "trades": 246, "taker_buy_quote": 35415.07757}, {"ts": 1775767320000, "open": 84.29, "high": 84.37, "low": 84.28, "close": 84.32, "volume": 1448.532, "quote_volume": 122141.67504, "trades": 454, "taker_buy_quote": 64262.99309}, {"ts": 1775767380000, "open": 84.32, "high": 84.32, "low": 84.3, "close": 84.3, "volume": 299.916, "quote_volume": 25283.43945, "trades": 100, "taker_buy_quote": 4118.03984}, {"ts": 1775767440000, "open": 84.3, "high": 84.31, "low": 84.23, "close": 84.27, "volume": 3295.367, "quote_volume": 277645.59164, "trades": 485, "taker_buy_quote": 127451.45696}, {"ts": 1775767500000, "open": 84.26, "high": 84.27, "low": 84.21, "close": 84.22, "volume": 1219.72, "quote_volume": 102757.47862, "trades": 235, "taker_buy_quote": 15594.78141}, {"ts": 1775767560000, "open": 84.21, "high": 84.22, "low": 84.16, "close": 84.22, "volume": 2580.647, "quote_volume": 217207.06664, "trades": 525, "taker_buy_quote": 55624.3489}, {"ts": 1775767620000, "open": 84.21, "high": 84.22, "low": 84.21, "close": 84.21, "volume": 288.895, "quote_volume": 24328.84855, "trades": 82, "taker_buy_quote": 8427.0532}, {"ts": 1775767680000, "open": 84.21, "high": 84.25, "low": 84.21, "close": 84.23, "volume": 1677.212, "quote_volume": 141283.09081, "trades": 336, "taker_buy_quote": 113015.46687}, {"ts": 1775767740000, "open": 84.23, "high": 84.24, "low": 84.15, "close": 84.17, "volume": 719.964, "quote_volume": 60614.66478, "trades": 413, "taker_buy_quote": 14802.26919}, {"ts": 1775767800000, "open": 84.16, "high": 84.17, "low": 84.09, "close": 84.09, "volume": 2443.178, "quote_volume": 205491.35629, "trades": 533, "taker_buy_quote": 5260.48924}, {"ts": 1775767860000, "open": 84.09, "high": 84.12, "low": 84.09, "close": 84.11, "volume": 578.407, "quote_volume": 48646.18395, "trades": 150, "taker_buy_quote": 27819.82432}, {"ts": 1775767920000, "open": 84.11, "high": 84.3, "low": 84.11, "close": 84.3, "volume": 4550.366, "quote_volume": 383299.64835, "trades": 632, "taker_buy_quote": 236455.04029}, {"ts": 1775767980000, "open": 84.29, "high": 84.36, "low": 84.29, "close": 84.32, "volume": 475.919, "quote_volume": 40132.89201, "trades": 334, "taker_buy_quote": 29289.81804}, {"ts": 1775768040000, "open": 84.32, "high": 84.39, "low": 84.32, "close": 84.38, "volume": 520.027, "quote_volume": 43874.91431, "trades": 320, "taker_buy_quote": 24027.71252}, {"ts": 1775768100000, "open": 84.38, "high": 84.41, "low": 84.37, "close": 84.41, "volume": 545.615, "quote_volume": 46048.35703, "trades": 248, "taker_buy_quote": 16550.43879}, {"ts": 1775768160000, "open": 84.4, "high": 84.43, "low": 84.37, "close": 84.38, "volume": 1224.708, "quote_volume": 103380.55952, "trades": 504, "taker_buy_quote": 37368.13075}, {"ts": 1775768220000, "open": 84.37, "high": 84.39, "low": 84.28, "close": 84.33, "volume": 4194.27, "quote_volume": 353609.77807, "trades": 785, "taker_buy_quote": 160399.86547}, {"ts": 1775768280000, "open": 84.33, "high": 84.34, "low": 84.28, "close": 84.28, "volume": 824.461, "quote_volume": 69516.0626, "trades": 335, "taker_buy_quote": 4886.95511}, {"ts": 1775768340000, "open": 84.28, "high": 84.29, "low": 84.25, "close": 84.27, "volume": 969.349, "quote_volume": 81690.15845, "trades": 388, "taker_buy_quote": 16590.06135}, {"ts": 1775768400000, "open": 84.26, "high": 84.3, "low": 84.21, "close": 84.21, "volume": 409.651, "quote_volume": 34516.16264, "trades": 358, "taker_buy_quote": 8823.9443}, {"ts": 1775768460000, "open": 84.21, "high": 84.22, "low": 84.18, "close": 84.18, "volume": 740.845, "quote_volume": 62378.77066, "trades": 201, "taker_buy_quote": 38343.73577}, {"ts": 1775768520000, "open": 84.18, "high": 84.32, "low": 84.18, "close": 84.31, "volume": 3951.105, "quote_volume": 332755.37978, "trades": 563, "taker_buy_quote": 326316.36135}, {"ts": 1775768580000, "open": 84.32, "high": 84.46, "low": 84.31, "close": 84.46, "volume": 2034.673, "quote_volume": 171715.57262, "trades": 663, "taker_buy_quote": 140558.98276}, {"ts": 1775768640000, "open": 84.45, "high": 84.49, "low": 84.43, "close": 84.46, "volume": 1710.721, "quote_volume": 144503.63406, "trades": 623, "taker_buy_quote": 108701.66803}, {"ts": 1775768700000, "open": 84.46, "high": 84.54, "low": 84.44, "close": 84.52, "volume": 5217.317, "quote_volume": 440866.02791, "trades": 1154, "taker_buy_quote": 340215.77242}, {"ts": 1775768760000, "open": 84.52, "high": 84.61, "low": 84.46, "close": 84.57, "volume": 6607.803, "quote_volume": 558631.87185, "trades": 1838, "taker_buy_quote": 290106.03724}, {"ts": 1775768820000, "open": 84.57, "high": 84.72, "low": 84.56, "close": 84.63, "volume": 4776.539, "quote_volume": 404335.91895, "trades": 1948, "taker_buy_quote": 231039.88556}, {"ts": 1775768880000, "open": 84.64, "high": 84.64, "low": 84.33, "close": 84.35, "volume": 4709.004, "quote_volume": 397761.64237, "trades": 1928, "taker_buy_quote": 125818.71366}, {"ts": 1775768940000, "open": 84.34, "high": 84.4, "low": 84.2, "close": 84.23, "volume": 6755.007, "quote_volume": 569702.60177, "trades": 2019, "taker_buy_quote": 317060.97184}, {"ts": 1775769000000, "open": 84.22, "high": 84.32, "low": 84.18, "close": 84.21, "volume": 3012.399, "quote_volume": 253755.84227, "trades": 1273, "taker_buy_quote": 148377.44915}, {"ts": 1775769060000, "open": 84.22, "high": 84.23, "low": 84.15, "close": 84.19, "volume": 1797.855, "quote_volume": 151357.27797, "trades": 818, "taker_buy_quote": 81647.71145}, {"ts": 1775769120000, "open": 84.19, "high": 84.24, "low": 84.19, "close": 84.21, "volume": 1585.373, "quote_volume": 133512.70611, "trades": 460, "taker_buy_quote": 117070.33201}, {"ts": 1775769180000, "open": 84.2, "high": 84.32, "low": 84.2, "close": 84.29, "volume": 2485.104, "quote_volume": 209349.11971, "trades": 762, "taker_buy_quote": 169097.67439}, {"ts": 1775769240000, "open": 84.29, "high": 84.29, "low": 84.26, "close": 84.29, "volume": 517.213, "quote_volume": 43592.30462, "trades": 239, "taker_buy_quote": 21173.63361}, {"ts": 1775769300000, "open": 84.29, "high": 84.31, "low": 84.26, "close": 84.29, "volume": 1361.112, "quote_volume": 114723.92458, "trades": 376, "taker_buy_quote": 69358.63427}, {"ts": 1775769360000, "open": 84.29, "high": 84.34, "low": 84.24, "close": 84.24, "volume": 1815.644, "quote_volume": 153053.99304, "trades": 388, "taker_buy_quote": 111235.2318}, {"ts": 1775769420000, "open": 84.25, "high": 84.3, "low": 84.23, "close": 84.28, "volume": 1501.407, "quote_volume": 126523.29185, "trades": 419, "taker_buy_quote": 112147.99468}, {"ts": 1775769480000, "open": 84.28, "high": 84.32, "low": 84.25, "close": 84.32, "volume": 1702.002, "quote_volume": 143436.50513, "trades": 381, "taker_buy_quote": 120735.63673}, {"ts": 1775769540000, "open": 84.32, "high": 84.36, "low": 84.31, "close": 84.31, "volume": 4518.712, "quote_volume": 381105.02954, "trades": 443, "taker_buy_quote": 73693.2168}, {"ts": 1775769600000, "open": 84.32, "high": 84.32, "low": 84.16, "close": 84.17, "volume": 2902.851, "quote_volume": 244449.6585, "trades": 940, "taker_buy_quote": 37680.88907}, {"ts": 1775769660000, "open": 84.17, "high": 84.25, "low": 84.13, "close": 84.24, "volume": 3873.521, "quote_volume": 326092.76686, "trades": 687, "taker_buy_quote": 287781.74632}, {"ts": 1775769720000, "open": 84.24, "high": 84.24, "low": 84.18, "close": 84.24, "volume": 1507.71, "quote_volume": 126968.50229, "trades": 376, "taker_buy_quote": 106216.88667}, {"ts": 1775769780000, "open": 84.23, "high": 84.32, "low": 84.23, "close": 84.29, "volume": 1487.095, "quote_volume": 125325.43461, "trades": 440, "taker_buy_quote": 84166.26293}, {"ts": 1775769840000, "open": 84.28, "high": 84.35, "low": 84.25, "close": 84.34, "volume": 2122.154, "quote_volume": 178905.49304, "trades": 530, "taker_buy_quote": 128491.09876}, {"ts": 1775769900000, "open": 84.33, "high": 84.34, "low": 84.28, "close": 84.33, "volume": 1364.56, "quote_volume": 115040.24725, "trades": 488, "taker_buy_quote": 84384.61687}, {"ts": 1775769960000, "open": 84.32, "high": 84.43, "low": 84.32, "close": 84.43, "volume": 2447.81, "quote_volume": 206546.94665, "trades": 752, "taker_buy_quote": 183009.11699}, {"ts": 1775770020000, "open": 84.42, "high": 84.42, "low": 84.32, "close": 84.32, "volume": 1158.686, "quote_volume": 97767.5123, "trades": 443, "taker_buy_quote": 17048.42051}, {"ts": 1775770080000, "open": 84.33, "high": 84.35, "low": 84.29, "close": 84.3, "volume": 2435.583, "quote_volume": 205353.55933, "trades": 810, "taker_buy_quote": 106753.51784}, {"ts": 1775770140000, "open": 84.31, "high": 84.31, "low": 84.24, "close": 84.25, "volume": 776.65, "quote_volume": 65449.98648, "trades": 228, "taker_buy_quote": 1853.20339}, {"ts": 1775770200000, "open": 84.24, "high": 84.26, "low": 84.18, "close": 84.26, "volume": 2466.123, "quote_volume": 207694.46716, "trades": 655, "taker_buy_quote": 131216.52293}, {"ts": 1775770260000, "open": 84.26, "high": 84.29, "low": 84.26, "close": 84.27, "volume": 641.148, "quote_volume": 54033.65562, "trades": 182, "taker_buy_quote": 18901.87054}, {"ts": 1775770320000, "open": 84.27, "high": 84.29, "low": 84.26, "close": 84.26, "volume": 1362.067, "quote_volume": 114788.12524, "trades": 340, "taker_buy_quote": 82913.75962}, {"ts": 1775770380000, "open": 84.26, "high": 84.32, "low": 84.26, "close": 84.31, "volume": 1001.19, "quote_volume": 84378.72896, "trades": 279, "taker_buy_quote": 45139.70289}, {"ts": 1775770440000, "open": 84.31, "high": 84.34, "low": 84.29, "close": 84.31, "volume": 628.97, "quote_volume": 53036.12297, "trades": 326, "taker_buy_quote": 39675.46516}, {"ts": 1775770500000, "open": 84.31, "high": 84.35, "low": 84.3, "close": 84.3, "volume": 1083.161, "quote_volume": 91343.46485, "trades": 350, "taker_buy_quote": 22015.50116}, {"ts": 1775770560000, "open": 84.31, "high": 84.39, "low": 84.28, "close": 84.29, "volume": 2143.692, "quote_volume": 180789.42744, "trades": 744, "taker_buy_quote": 126148.51367}, {"ts": 1775770620000, "open": 84.3, "high": 84.3, "low": 84.22, "close": 84.24, "volume": 526.297, "quote_volume": 44337.20587, "trades": 355, "taker_buy_quote": 22079.02916}, {"ts": 1775770680000, "open": 84.24, "high": 84.25, "low": 84.22, "close": 84.24, "volume": 354.683, "quote_volume": 29876.22062, "trades": 202, "taker_buy_quote": 24574.06307}, {"ts": 1775770740000, "open": 84.24, "high": 84.3, "low": 84.24, "close": 84.3, "volume": 1509.64, "quote_volume": 127200.38163, "trades": 420, "taker_buy_quote": 65006.24381}, {"ts": 1775770800000, "open": 84.3, "high": 84.38, "low": 84.3, "close": 84.38, "volume": 2007.706, "quote_volume": 169328.13496, "trades": 780, "taker_buy_quote": 131823.61606}, {"ts": 1775770860000, "open": 84.37, "high": 84.45, "low": 84.33, "close": 84.34, "volume": 1959.943, "quote_volume": 165403.74951, "trades": 1028, "taker_buy_quote": 93238.62282}, {"ts": 1775770920000, "open": 84.34, "high": 84.45, "low": 84.34, "close": 84.45, "volume": 2013.762, "quote_volume": 169950.53782, "trades": 974, "taker_buy_quote": 153085.28005}, {"ts": 1775770980000, "open": 84.44, "high": 84.48, "low": 84.36, "close": 84.42, "volume": 1408.215, "quote_volume": 118893.88872, "trades": 970, "taker_buy_quote": 69307.98035}, {"ts": 1775771040000, "open": 84.43, "high": 84.46, "low": 84.39, "close": 84.41, "volume": 1708.696, "quote_volume": 144249.35707, "trades": 1284, "taker_buy_quote": 89928.55294}, {"ts": 1775771100000, "open": 84.42, "high": 84.48, "low": 84.38, "close": 84.47, "volume": 1585.588, "quote_volume": 133869.03045, "trades": 1368, "taker_buy_quote": 81411.92761}, {"ts": 1775771160000, "open": 84.48, "high": 84.54, "low": 84.47, "close": 84.49, "volume": 2142.058, "quote_volume": 180992.65269, "trades": 729, "taker_buy_quote": 124181.87475}, {"ts": 1775771220000, "open": 84.49, "high": 84.52, "low": 84.36, "close": 84.41, "volume": 3125.218, "quote_volume": 263852.31961, "trades": 1381, "taker_buy_quote": 84265.83165}, {"ts": 1775771280000, "open": 84.42, "high": 84.48, "low": 84.42, "close": 84.47, "volume": 722.411, "quote_volume": 61008.50438, "trades": 725, "taker_buy_quote": 42765.78822}, {"ts": 1775771340000, "open": 84.46, "high": 84.5, "low": 84.46, "close": 84.48, "volume": 1104.228, "quote_volume": 93282.63528, "trades": 399, "taker_buy_quote": 48674.94773}, {"ts": 1775771400000, "open": 84.48, "high": 84.48, "low": 84.44, "close": 84.44, "volume": 446.284, "quote_volume": 37694.93387, "trades": 180, "taker_buy_quote": 2857.33634}, {"ts": 1775771460000, "open": 84.45, "high": 84.45, "low": 84.4, "close": 84.4, "volume": 487.182, "quote_volume": 41130.50988, "trades": 247, "taker_buy_quote": 6425.30326}, {"ts": 1775771520000, "open": 84.41, "high": 84.44, "low": 84.39, "close": 84.41, "volume": 1405.224, "quote_volume": 118626.29858, "trades": 460, "taker_buy_quote": 86765.78852}, {"ts": 1775771580000, "open": 84.41, "high": 84.42, "low": 84.37, "close": 84.38, "volume": 931.318, "quote_volume": 78603.64468, "trades": 577, "taker_buy_quote": 24110.98615}, {"ts": 1775771640000, "open": 84.38, "high": 84.38, "low": 84.32, "close": 84.33, "volume": 983.977, "quote_volume": 83001.62164, "trades": 328, "taker_buy_quote": 2202.40643}, {"ts": 1775771700000, "open": 84.33, "high": 84.35, "low": 84.31, "close": 84.34, "volume": 690.487, "quote_volume": 58227.06392, "trades": 203, "taker_buy_quote": 34048.0506}, {"ts": 1775771760000, "open": 84.35, "high": 84.35, "low": 84.24, "close": 84.29, "volume": 852.037, "quote_volume": 71812.42587, "trades": 528, "taker_buy_quote": 14331.2214}, {"ts": 1775771820000, "open": 84.3, "high": 84.34, "low": 84.28, "close": 84.29, "volume": 952.319, "quote_volume": 80291.03452, "trades": 432, "taker_buy_quote": 25332.82862}, {"ts": 1775771880000, "open": 84.29, "high": 84.29, "low": 84.25, "close": 84.25, "volume": 649.76, "quote_volume": 54751.4557, "trades": 142, "taker_buy_quote": 3254.91112}, {"ts": 1775771940000, "open": 84.25, "high": 84.3, "low": 84.19, "close": 84.27, "volume": 8158.261, "quote_volume": 687180.905, "trades": 879, "taker_buy_quote": 588238.0932}, {"ts": 1775772000000, "open": 84.27, "high": 84.32, "low": 84.27, "close": 84.3, "volume": 1432.777, "quote_volume": 120775.14834, "trades": 595, "taker_buy_quote": 82043.80118}, {"ts": 1775772060000, "open": 84.31, "high": 84.34, "low": 84.26, "close": 84.26, "volume": 1122.806, "quote_volume": 94651.82799, "trades": 312, "taker_buy_quote": 38747.79298}, {"ts": 1775772120000, "open": 84.26, "high": 84.27, "low": 84.15, "close": 84.22, "volume": 4593.277, "quote_volume": 386767.94082, "trades": 1293, "taker_buy_quote": 120716.11432}, {"ts": 1775772180000, "open": 84.22, "high": 84.35, "low": 84.2, "close": 84.34, "volume": 3078.92, "quote_volume": 259539.05039, "trades": 1063, "taker_buy_quote": 209730.3939}, {"ts": 1775772240000, "open": 84.34, "high": 84.4, "low": 84.33, "close": 84.34, "volume": 2073.71, "quote_volume": 174938.88595, "trades": 715, "taker_buy_quote": 81086.81853}, {"ts": 1775772300000, "open": 84.34, "high": 84.34, "low": 84.22, "close": 84.24, "volume": 2145.998, "quote_volume": 180818.66735, "trades": 724, "taker_buy_quote": 55234.32566}, {"ts": 1775772360000, "open": 84.24, "high": 84.35, "low": 84.24, "close": 84.33, "volume": 2620.189, "quote_volume": 220941.60313, "trades": 666, "taker_buy_quote": 182894.72983}, {"ts": 1775772420000, "open": 84.33, "high": 84.43, "low": 84.24, "close": 84.4, "volume": 4955.663, "quote_volume": 417790.87852, "trades": 1236, "taker_buy_quote": 199071.23018}, {"ts": 1775772480000, "open": 84.41, "high": 84.46, "low": 84.4, "close": 84.43, "volume": 2448.88, "quote_volume": 206773.45422, "trades": 506, "taker_buy_quote": 102827.65607}, {"ts": 1775772540000, "open": 84.43, "high": 84.55, "low": 84.42, "close": 84.55, "volume": 4415.802, "quote_volume": 373131.37153, "trades": 939, "taker_buy_quote": 326907.30682}, {"ts": 1775772600000, "open": 84.55, "high": 84.55, "low": 84.46, "close": 84.53, "volume": 3634.232, "quote_volume": 307066.13496, "trades": 732, "taker_buy_quote": 164589.5447}, {"ts": 1775772660000, "open": 84.53, "high": 84.64, "low": 84.52, "close": 84.59, "volume": 2249.199, "quote_volume": 190250.2569, "trades": 707, "taker_buy_quote": 142926.4626}, {"ts": 1775772720000, "open": 84.59, "high": 84.63, "low": 84.55, "close": 84.63, "volume": 2778.181, "quote_volume": 234994.88433, "trades": 573, "taker_buy_quote": 142719.07779}, {"ts": 1775772780000, "open": 84.63, "high": 84.66, "low": 84.58, "close": 84.61, "volume": 3360.912, "quote_volume": 284460.43538, "trades": 691, "taker_buy_quote": 166817.68691}, {"ts": 1775772840000, "open": 84.6, "high": 84.69, "low": 84.6, "close": 84.68, "volume": 2007.4, "quote_volume": 169927.89454, "trades": 601, "taker_buy_quote": 157170.05}, {"ts": 1775772900000, "open": 84.68, "high": 84.9, "low": 84.68, "close": 84.89, "volume": 8477.266, "quote_volume": 719088.65708, "trades": 2724, "taker_buy_quote": 405189.08834}, {"ts": 1775772960000, "open": 84.89, "high": 85.17, "low": 84.83, "close": 85.12, "volume": 20790.984, "quote_volume": 1767080.00565, "trades": 4677, "taker_buy_quote": 1524827.40317}, {"ts": 1775773020000, "open": 85.12, "high": 85.95, "low": 84.99, "close": 85.55, "volume": 51173.785, "quote_volume": 4377112.64082, "trades": 15276, "taker_buy_quote": 2759658.54844}, {"ts": 1775773080000, "open": 85.54, "high": 85.74, "low": 85.54, "close": 85.55, "volume": 7219.464, "quote_volume": 618020.12697, "trades": 4079, "taker_buy_quote": 373500.27784}, {"ts": 1775773140000, "open": 85.55, "high": 85.64, "low": 85.39, "close": 85.41, "volume": 9906.999, "quote_volume": 847007.00186, "trades": 2830, "taker_buy_quote": 502089.24095}, {"ts": 1775773200000, "open": 85.41, "high": 85.48, "low": 85.25, "close": 85.29, "volume": 13535.295, "quote_volume": 1155690.30326, "trades": 2957, "taker_buy_quote": 420927.24942}, {"ts": 1775773260000, "open": 85.3, "high": 85.3, "low": 85.18, "close": 85.23, "volume": 5120.737, "quote_volume": 436351.7462, "trades": 1489, "taker_buy_quote": 241854.61701}, {"ts": 1775773320000, "open": 85.22, "high": 85.24, "low": 85.11, "close": 85.13, "volume": 2732.889, "quote_volume": 232742.85453, "trades": 1041, "taker_buy_quote": 124399.36491}, {"ts": 1775773380000, "open": 85.13, "high": 85.18, "low": 85.06, "close": 85.15, "volume": 2673.634, "quote_volume": 227566.87876, "trades": 1693, "taker_buy_quote": 64664.15188}, {"ts": 1775773440000, "open": 85.16, "high": 85.19, "low": 85.13, "close": 85.18, "volume": 1472.152, "quote_volume": 125373.35072, "trades": 361, "taker_buy_quote": 104317.0813}, {"ts": 1775773500000, "open": 85.18, "high": 85.18, "low": 85.02, "close": 85.02, "volume": 2068.537, "quote_volume": 176047.7898, "trades": 787, "taker_buy_quote": 62621.54276}, {"ts": 1775773560000, "open": 85.01, "high": 85.02, "low": 84.87, "close": 84.97, "volume": 6073.555, "quote_volume": 515798.62941, "trades": 2261, "taker_buy_quote": 254540.04012}, {"ts": 1775773620000, "open": 84.98, "high": 85.03, "low": 84.96, "close": 85.03, "volume": 1889.706, "quote_volume": 160604.08458, "trades": 650, "taker_buy_quote": 94751.02268}, {"ts": 1775773680000, "open": 85.03, "high": 85.05, "low": 84.98, "close": 85.02, "volume": 2096.574, "quote_volume": 178259.41545, "trades": 744, "taker_buy_quote": 55737.62373}, {"ts": 1775773740000, "open": 85.01, "high": 85.08, "low": 84.84, "close": 84.92, "volume": 4517.565, "quote_volume": 383825.84336, "trades": 2419, "taker_buy_quote": 150089.3681}, {"ts": 1775773800000, "open": 84.91, "high": 84.94, "low": 84.74, "close": 84.78, "volume": 3003.02, "quote_volume": 254755.19816, "trades": 2989, "taker_buy_quote": 96251.68573}, {"ts": 1775773860000, "open": 84.79, "high": 84.86, "low": 84.75, "close": 84.84, "volume": 2336.492, "quote_volume": 198136.8592, "trades": 1234, "taker_buy_quote": 52191.63951}, {"ts": 1775773920000, "open": 84.84, "high": 84.92, "low": 84.83, "close": 84.85, "volume": 1482.257, "quote_volume": 125812.74622, "trades": 773, "taker_buy_quote": 61355.93233}, {"ts": 1775773980000, "open": 84.85, "high": 84.88, "low": 84.77, "close": 84.88, "volume": 1516.009, "quote_volume": 128594.25093, "trades": 1159, "taker_buy_quote": 95413.72189}, {"ts": 1775774040000, "open": 84.88, "high": 84.89, "low": 84.79, "close": 84.79, "volume": 1629.472, "quote_volume": 138268.77793, "trades": 724, "taker_buy_quote": 60595.12011}, {"ts": 1775774100000, "open": 84.78, "high": 84.78, "low": 84.62, "close": 84.66, "volume": 3867.021, "quote_volume": 327570.12914, "trades": 2035, "taker_buy_quote": 50652.69166}, {"ts": 1775774160000, "open": 84.67, "high": 84.78, "low": 84.63, "close": 84.72, "volume": 1973.816, "quote_volume": 167203.40534, "trades": 922, "taker_buy_quote": 113603.20106}, {"ts": 1775774220000, "open": 84.71, "high": 84.79, "low": 84.71, "close": 84.74, "volume": 1410.902, "quote_volume": 119595.74321, "trades": 371, "taker_buy_quote": 98471.24689}, {"ts": 1775774280000, "open": 84.73, "high": 84.76, "low": 84.55, "close": 84.57, "volume": 5059.194, "quote_volume": 428293.57782, "trades": 1902, "taker_buy_quote": 161522.30911}, {"ts": 1775774340000, "open": 84.56, "high": 84.57, "low": 84.47, "close": 84.47, "volume": 3973.318, "quote_volume": 335776.79849, "trades": 1164, "taker_buy_quote": 33331.3727}, {"ts": 1775774400000, "open": 84.48, "high": 84.62, "low": 84.45, "close": 84.56, "volume": 6945.374, "quote_volume": 586951.41639, "trades": 1484, "taker_buy_quote": 450842.58252}, {"ts": 1775774460000, "open": 84.56, "high": 84.56, "low": 84.41, "close": 84.42, "volume": 4079.691, "quote_volume": 344553.29974, "trades": 640, "taker_buy_quote": 33207.31098}, {"ts": 1775774520000, "open": 84.42, "high": 84.44, "low": 84.4, "close": 84.44, "volume": 1684.759, "quote_volume": 142226.7344, "trades": 718, "taker_buy_quote": 77495.99398}, {"ts": 1775774580000, "open": 84.44, "high": 84.44, "low": 84.42, "close": 84.43, "volume": 328.122, "quote_volume": 27705.73051, "trades": 169, "taker_buy_quote": 22400.32096}, {"ts": 1775774640000, "open": 84.44, "high": 84.49, "low": 84.44, "close": 84.45, "volume": 1096.344, "quote_volume": 92605.38526, "trades": 512, "taker_buy_quote": 49423.78284}, {"ts": 1775774700000, "open": 84.46, "high": 84.49, "low": 84.41, "close": 84.48, "volume": 1463.376, "quote_volume": 123567.12575, "trades": 772, "taker_buy_quote": 64207.23351}, {"ts": 1775774760000, "open": 84.48, "high": 84.48, "low": 84.37, "close": 84.41, "volume": 1931.892, "quote_volume": 163064.60299, "trades": 534, "taker_buy_quote": 11689.54932}, {"ts": 1775774820000, "open": 84.4, "high": 84.41, "low": 84.31, "close": 84.32, "volume": 2910.796, "quote_volume": 245539.22185, "trades": 616, "taker_buy_quote": 45462.16353}, {"ts": 1775774880000, "open": 84.33, "high": 84.35, "low": 84.3, "close": 84.33, "volume": 1516.022, "quote_volume": 127849.66348, "trades": 454, "taker_buy_quote": 49615.88224}, {"ts": 1775774940000, "open": 84.33, "high": 84.62, "low": 84.27, "close": 84.58, "volume": 8988.829, "quote_volume": 758544.11121, "trades": 1666, "taker_buy_quote": 625954.34126}, {"ts": 1775775000000, "open": 84.57, "high": 84.57, "low": 84.48, "close": 84.49, "volume": 1508.41, "quote_volume": 127474.53008, "trades": 674, "taker_buy_quote": 51845.99236}, {"ts": 1775775060000, "open": 84.49, "high": 84.49, "low": 84.39, "close": 84.42, "volume": 1819.792, "quote_volume": 153650.67556, "trades": 660, "taker_buy_quote": 64235.26696}, {"ts": 1775775120000, "open": 84.42, "high": 84.43, "low": 84.16, "close": 84.19, "volume": 4231.14, "quote_volume": 356593.97412, "trades": 1458, "taker_buy_quote": 70627.78059}, {"ts": 1775775180000, "open": 84.2, "high": 84.22, "low": 84.06, "close": 84.21, "volume": 5074.642, "quote_volume": 426911.31645, "trades": 1855, "taker_buy_quote": 74749.28266}, {"ts": 1775775240000, "open": 84.21, "high": 84.21, "low": 84.15, "close": 84.2, "volume": 2182.085, "quote_volume": 183679.47266, "trades": 696, "taker_buy_quote": 103998.54628}, {"ts": 1775775300000, "open": 84.19, "high": 84.25, "low": 84.18, "close": 84.2, "volume": 3296.301, "quote_volume": 277574.85135, "trades": 1085, "taker_buy_quote": 184175.9313}, {"ts": 1775775360000, "open": 84.21, "high": 84.21, "low": 84.17, "close": 84.19, "volume": 1009.28, "quote_volume": 84971.38112, "trades": 325, "taker_buy_quote": 50501.32847}, {"ts": 1775775420000, "open": 84.18, "high": 84.2, "low": 83.99, "close": 83.99, "volume": 5298.196, "quote_volume": 445374.01552, "trades": 1478, "taker_buy_quote": 49711.60086}, {"ts": 1775775480000, "open": 83.98, "high": 84.1, "low": 83.96, "close": 84.01, "volume": 2011.476, "quote_volume": 169030.04109, "trades": 884, "taker_buy_quote": 43069.13752}, {"ts": 1775775540000, "open": 84.02, "high": 84.02, "low": 83.95, "close": 83.99, "volume": 2633.931, "quote_volume": 221188.32827, "trades": 653, "taker_buy_quote": 134402.90919}, {"ts": 1775775600000, "open": 83.99, "high": 84.06, "low": 83.9, "close": 83.97, "volume": 3803.561, "quote_volume": 319442.52727, "trades": 1164, "taker_buy_quote": 140816.50494}, {"ts": 1775775660000, "open": 83.96, "high": 84.02, "low": 83.87, "close": 84.0, "volume": 1383.591, "quote_volume": 116114.37331, "trades": 1193, "taker_buy_quote": 29084.70526}, {"ts": 1775775720000, "open": 84.01, "high": 84.01, "low": 83.84, "close": 83.89, "volume": 1798.84, "quote_volume": 150938.83734, "trades": 1324, "taker_buy_quote": 25102.81215}, {"ts": 1775775780000, "open": 83.89, "high": 83.9, "low": 83.85, "close": 83.87, "volume": 2685.949, "quote_volume": 225281.60924, "trades": 568, "taker_buy_quote": 39921.70043}, {"ts": 1775775840000, "open": 83.88, "high": 83.94, "low": 83.88, "close": 83.91, "volume": 1217.876, "quote_volume": 102190.62636, "trades": 538, "taker_buy_quote": 73439.90236}, {"ts": 1775775900000, "open": 83.91, "high": 83.97, "low": 83.91, "close": 83.97, "volume": 1356.905, "quote_volume": 113892.37414, "trades": 379, "taker_buy_quote": 54885.0909}, {"ts": 1775775960000, "open": 83.96, "high": 84.01, "low": 83.96, "close": 84.01, "volume": 1096.72, "quote_volume": 92120.76829, "trades": 421, "taker_buy_quote": 78243.62166}, {"ts": 1775776020000, "open": 84.02, "high": 84.02, "low": 83.97, "close": 83.99, "volume": 2015.903, "quote_volume": 169337.29956, "trades": 505, "taker_buy_quote": 19391.72752}, {"ts": 1775776080000, "open": 84.0, "high": 84.05, "low": 84.0, "close": 84.02, "volume": 2070.088, "quote_volume": 173945.42349, "trades": 486, "taker_buy_quote": 115059.62209}, {"ts": 1775776140000, "open": 84.03, "high": 84.04, "low": 83.91, "close": 83.92, "volume": 1658.467, "quote_volume": 139303.34251, "trades": 531, "taker_buy_quote": 53160.64002}, {"ts": 1775776200000, "open": 83.91, "high": 83.95, "low": 83.88, "close": 83.89, "volume": 980.476, "quote_volume": 82283.27876, "trades": 405, "taker_buy_quote": 51558.81182}, {"ts": 1775776260000, "open": 83.89, "high": 83.9, "low": 83.87, "close": 83.9, "volume": 453.01, "quote_volume": 38003.11542, "trades": 303, "taker_buy_quote": 21996.3557}, {"ts": 1775776320000, "open": 83.89, "high": 83.91, "low": 83.71, "close": 83.72, "volume": 3122.438, "quote_volume": 261587.14702, "trades": 1296, "taker_buy_quote": 32361.99509}, {"ts": 1775776380000, "open": 83.73, "high": 83.74, "low": 83.54, "close": 83.64, "volume": 5124.737, "quote_volume": 428577.10876, "trades": 1919, "taker_buy_quote": 181013.62292}, {"ts": 1775776440000, "open": 83.63, "high": 83.69, "low": 83.62, "close": 83.68, "volume": 1701.21, "quote_volume": 142319.75527, "trades": 890, "taker_buy_quote": 38572.57547}, {"ts": 1775776500000, "open": 83.68, "high": 83.69, "low": 83.61, "close": 83.65, "volume": 1298.533, "quote_volume": 108634.73202, "trades": 770, "taker_buy_quote": 17451.07814}, {"ts": 1775776560000, "open": 83.65, "high": 83.65, "low": 83.42, "close": 83.49, "volume": 10867.939, "quote_volume": 907146.43733, "trades": 2426, "taker_buy_quote": 293303.13007}, {"ts": 1775776620000, "open": 83.5, "high": 83.73, "low": 83.5, "close": 83.71, "volume": 2192.823, "quote_volume": 183329.84848, "trades": 1369, "taker_buy_quote": 112345.5905}, {"ts": 1775776680000, "open": 83.72, "high": 83.81, "low": 83.7, "close": 83.77, "volume": 1673.758, "quote_volume": 140213.45385, "trades": 963, "taker_buy_quote": 102848.173}, {"ts": 1775776740000, "open": 83.76, "high": 83.76, "low": 83.67, "close": 83.68, "volume": 1093.475, "quote_volume": 91538.90882, "trades": 396, "taker_buy_quote": 25357.59663}, {"ts": 1775776800000, "open": 83.68, "high": 83.78, "low": 83.68, "close": 83.72, "volume": 3989.476, "quote_volume": 333995.86532, "trades": 750, "taker_buy_quote": 258955.04553}, {"ts": 1775776860000, "open": 83.71, "high": 83.77, "low": 83.71, "close": 83.72, "volume": 1263.788, "quote_volume": 105826.88451, "trades": 329, "taker_buy_quote": 53589.91388}, {"ts": 1775776920000, "open": 83.71, "high": 83.75, "low": 83.68, "close": 83.71, "volume": 772.173, "quote_volume": 64638.9962, "trades": 423, "taker_buy_quote": 19452.17338}, {"ts": 1775776980000, "open": 83.71, "high": 83.71, "low": 83.64, "close": 83.67, "volume": 939.53, "quote_volume": 78601.50729, "trades": 345, "taker_buy_quote": 11961.15452}, {"ts": 1775777040000, "open": 83.67, "high": 83.67, "low": 83.63, "close": 83.65, "volume": 503.698, "quote_volume": 42133.45236, "trades": 208, "taker_buy_quote": 9708.14172}, {"ts": 1775777100000, "open": 83.64, "high": 83.64, "low": 83.55, "close": 83.56, "volume": 378.963, "quote_volume": 31685.29665, "trades": 341, "taker_buy_quote": 5947.0123}, {"ts": 1775777160000, "open": 83.56, "high": 83.6, "low": 83.56, "close": 83.58, "volume": 630.114, "quote_volume": 52666.51034, "trades": 302, "taker_buy_quote": 27744.76851}, {"ts": 1775777220000, "open": 83.57, "high": 83.59, "low": 83.55, "close": 83.58, "volume": 645.885, "quote_volume": 53974.13781, "trades": 439, "taker_buy_quote": 21341.10895}, {"ts": 1775777280000, "open": 83.58, "high": 83.59, "low": 83.52, "close": 83.59, "volume": 922.333, "quote_volume": 77057.70157, "trades": 540, "taker_buy_quote": 24901.46817}, {"ts": 1775777340000, "open": 83.59, "high": 83.59, "low": 83.5, "close": 83.5, "volume": 503.255, "quote_volume": 42039.42896, "trades": 318, "taker_buy_quote": 3595.66531}, {"ts": 1775777400000, "open": 83.49, "high": 83.49, "low": 83.25, "close": 83.26, "volume": 5521.296, "quote_volume": 460018.09799, "trades": 2017, "taker_buy_quote": 235060.65728}, {"ts": 1775777460000, "open": 83.26, "high": 83.34, "low": 83.23, "close": 83.33, "volume": 1519.992, "quote_volume": 126569.20549, "trades": 900, "taker_buy_quote": 47940.49371}, {"ts": 1775777520000, "open": 83.34, "high": 83.38, "low": 83.27, "close": 83.31, "volume": 1478.418, "quote_volume": 123177.73963, "trades": 734, "taker_buy_quote": 15209.78456}, {"ts": 1775777580000, "open": 83.32, "high": 83.32, "low": 83.15, "close": 83.2, "volume": 4361.651, "quote_volume": 362982.28494, "trades": 1411, "taker_buy_quote": 206744.09126}, {"ts": 1775777640000, "open": 83.19, "high": 83.29, "low": 83.16, "close": 83.29, "volume": 847.086, "quote_volume": 70500.39525, "trades": 748, "taker_buy_quote": 38344.2863}, {"ts": 1775777700000, "open": 83.3, "high": 83.3, "low": 83.23, "close": 83.24, "volume": 1597.832, "quote_volume": 133043.63106, "trades": 766, "taker_buy_quote": 46143.08131}, {"ts": 1775777760000, "open": 83.25, "high": 83.33, "low": 83.15, "close": 83.16, "volume": 3056.902, "quote_volume": 254482.67859, "trades": 1147, "taker_buy_quote": 102184.5595}, {"ts": 1775777820000, "open": 83.16, "high": 83.27, "low": 83.16, "close": 83.26, "volume": 3893.006, "quote_volume": 323995.3459, "trades": 649, "taker_buy_quote": 203795.3399}, {"ts": 1775777880000, "open": 83.26, "high": 83.28, "low": 83.21, "close": 83.22, "volume": 1422.645, "quote_volume": 118443.50796, "trades": 444, "taker_buy_quote": 76514.61831}, {"ts": 1775777940000, "open": 83.23, "high": 83.31, "low": 83.23, "close": 83.31, "volume": 1381.92, "quote_volume": 115047.39638, "trades": 381, "taker_buy_quote": 97557.84292}, {"ts": 1775778000000, "open": 83.3, "high": 83.37, "low": 83.3, "close": 83.37, "volume": 898.605, "quote_volume": 74897.47893, "trades": 454, "taker_buy_quote": 51656.12215}, {"ts": 1775778060000, "open": 83.36, "high": 83.39, "low": 83.35, "close": 83.35, "volume": 619.637, "quote_volume": 51657.99928, "trades": 306, "taker_buy_quote": 19875.7348}, {"ts": 1775778120000, "open": 83.35, "high": 83.35, "low": 83.3, "close": 83.32, "volume": 791.394, "quote_volume": 65946.27129, "trades": 346, "taker_buy_quote": 37853.59004}, {"ts": 1775778180000, "open": 83.33, "high": 83.41, "low": 83.33, "close": 83.38, "volume": 1456.225, "quote_volume": 121414.67559, "trades": 619, "taker_buy_quote": 47660.91761}, {"ts": 1775778240000, "open": 83.38, "high": 83.43, "low": 83.32, "close": 83.33, "volume": 1425.361, "quote_volume": 118864.85865, "trades": 689, "taker_buy_quote": 55085.37252}, {"ts": 1775778300000, "open": 83.32, "high": 83.32, "low": 83.2, "close": 83.27, "volume": 2106.125, "quote_volume": 175296.99085, "trades": 1047, "taker_buy_quote": 66331.27653}, {"ts": 1775778360000, "open": 83.26, "high": 83.33, "low": 83.25, "close": 83.29, "volume": 814.893, "quote_volume": 67869.90653, "trades": 480, "taker_buy_quote": 14855.11131}, {"ts": 1775778420000, "open": 83.29, "high": 83.41, "low": 83.28, "close": 83.39, "volume": 1070.667, "quote_volume": 89230.77576, "trades": 467, "taker_buy_quote": 64872.16285}, {"ts": 1775778480000, "open": 83.38, "high": 83.38, "low": 83.26, "close": 83.28, "volume": 495.264, "quote_volume": 41274.11832, "trades": 732, "taker_buy_quote": 16587.24884}, {"ts": 1775778540000, "open": 83.28, "high": 83.33, "low": 83.25, "close": 83.29, "volume": 1622.619, "quote_volume": 135142.99462, "trades": 453, "taker_buy_quote": 117011.53679}, {"ts": 1775778600000, "open": 83.29, "high": 83.32, "low": 83.22, "close": 83.31, "volume": 453.055, "quote_volume": 37724.16966, "trades": 476, "taker_buy_quote": 20963.42836}, {"ts": 1775778660000, "open": 83.31, "high": 83.31, "low": 83.24, "close": 83.24, "volume": 505.055, "quote_volume": 42061.33913, "trades": 545, "taker_buy_quote": 14294.58715}, {"ts": 1775778720000, "open": 83.24, "high": 83.26, "low": 83.21, "close": 83.26, "volume": 338.505, "quote_volume": 28177.41973, "trades": 266, "taker_buy_quote": 15088.02558}, {"ts": 1775778780000, "open": 83.26, "high": 83.31, "low": 83.26, "close": 83.31, "volume": 433.213, "quote_volume": 36083.4822, "trades": 236, "taker_buy_quote": 34512.45017}, {"ts": 1775778840000, "open": 83.3, "high": 83.36, "low": 83.29, "close": 83.31, "volume": 1166.381, "quote_volume": 97172.38992, "trades": 393, "taker_buy_quote": 66894.6936}, {"ts": 1775778900000, "open": 83.3, "high": 83.3, "low": 83.25, "close": 83.3, "volume": 476.087, "quote_volume": 39653.41036, "trades": 316, "taker_buy_quote": 28524.66079}, {"ts": 1775778960000, "open": 83.29, "high": 83.3, "low": 83.28, "close": 83.29, "volume": 624.745, "quote_volume": 52030.36464, "trades": 126, "taker_buy_quote": 8479.19912}, {"ts": 1775779020000, "open": 83.28, "high": 83.3, "low": 83.24, "close": 83.29, "volume": 1006.028, "quote_volume": 83775.1601, "trades": 506, "taker_buy_quote": 50086.07497}, {"ts": 1775779080000, "open": 83.29, "high": 83.34, "low": 83.27, "close": 83.32, "volume": 829.257, "quote_volume": 69074.17347, "trades": 319, "taker_buy_quote": 22624.06315}, {"ts": 1775779140000, "open": 83.32, "high": 83.35, "low": 83.31, "close": 83.33, "volume": 2285.042, "quote_volume": 190404.53509, "trades": 478, "taker_buy_quote": 153938.30192}, {"ts": 1775779200000, "open": 83.33, "high": 83.34, "low": 83.23, "close": 83.31, "volume": 2155.053, "quote_volume": 179481.89415, "trades": 852, "taker_buy_quote": 68550.5217}, {"ts": 1775779260000, "open": 83.31, "high": 83.39, "low": 83.29, "close": 83.33, "volume": 2089.904, "quote_volume": 174174.16999, "trades": 776, "taker_buy_quote": 115972.6472}, {"ts": 1775779320000, "open": 83.33, "high": 83.34, "low": 83.25, "close": 83.27, "volume": 1453.258, "quote_volume": 121050.47098, "trades": 833, "taker_buy_quote": 51817.97903}, {"ts": 1775779380000, "open": 83.26, "high": 83.26, "low": 83.1, "close": 83.15, "volume": 2295.204, "quote_volume": 190965.90889, "trades": 1176, "taker_buy_quote": 50491.85319}, {"ts": 1775779440000, "open": 83.16, "high": 83.23, "low": 83.14, "close": 83.17, "volume": 11879.399, "quote_volume": 987799.38772, "trades": 1332, "taker_buy_quote": 289560.59847}, {"ts": 1775779500000, "open": 83.17, "high": 83.25, "low": 83.17, "close": 83.24, "volume": 1250.979, "quote_volume": 104107.66797, "trades": 854, "taker_buy_quote": 58511.12137}, {"ts": 1775779560000, "open": 83.24, "high": 83.27, "low": 83.22, "close": 83.23, "volume": 690.415, "quote_volume": 57474.48581, "trades": 432, "taker_buy_quote": 28435.52668}, {"ts": 1775779620000, "open": 83.23, "high": 83.23, "low": 83.09, "close": 83.2, "volume": 1916.757, "quote_volume": 159396.8124, "trades": 1106, "taker_buy_quote": 103928.93523}, {"ts": 1775779680000, "open": 83.2, "high": 83.21, "low": 83.02, "close": 83.16, "volume": 3142.219, "quote_volume": 261185.36797, "trades": 1387, "taker_buy_quote": 115820.37589}, {"ts": 1775779740000, "open": 83.17, "high": 83.25, "low": 83.16, "close": 83.22, "volume": 1895.061, "quote_volume": 157658.36681, "trades": 768, "taker_buy_quote": 145333.85261}, {"ts": 1775779800000, "open": 83.22, "high": 83.22, "low": 83.13, "close": 83.22, "volume": 1887.84, "quote_volume": 156978.92859, "trades": 1118, "taker_buy_quote": 95338.19982}, {"ts": 1775779860000, "open": 83.21, "high": 83.21, "low": 83.17, "close": 83.19, "volume": 1156.354, "quote_volume": 96202.06976, "trades": 453, "taker_buy_quote": 47741.37762}, {"ts": 1775779920000, "open": 83.2, "high": 83.26, "low": 83.11, "close": 83.11, "volume": 1092.499, "quote_volume": 90876.55267, "trades": 908, "taker_buy_quote": 37211.56844}, {"ts": 1775779980000, "open": 83.1, "high": 83.16, "low": 83.09, "close": 83.11, "volume": 3491.668, "quote_volume": 290233.40763, "trades": 846, "taker_buy_quote": 67288.86816}, {"ts": 1775780040000, "open": 83.11, "high": 83.2, "low": 83.06, "close": 83.17, "volume": 2370.219, "quote_volume": 197065.86797, "trades": 1025, "taker_buy_quote": 157295.97577}, {"ts": 1775780100000, "open": 83.17, "high": 83.18, "low": 83.11, "close": 83.14, "volume": 1085.794, "quote_volume": 90269.17893, "trades": 671, "taker_buy_quote": 62022.11001}, {"ts": 1775780160000, "open": 83.15, "high": 83.2, "low": 83.11, "close": 83.2, "volume": 1306.643, "quote_volume": 108660.62268, "trades": 755, "taker_buy_quote": 77482.26654}, {"ts": 1775780220000, "open": 83.19, "high": 83.2, "low": 83.08, "close": 83.08, "volume": 926.795, "quote_volume": 77065.79807, "trades": 421, "taker_buy_quote": 16194.51305}, {"ts": 1775780280000, "open": 83.08, "high": 83.1, "low": 83.01, "close": 83.03, "volume": 1441.33, "quote_volume": 119712.39728, "trades": 1088, "taker_buy_quote": 35316.42027}, {"ts": 1775780340000, "open": 83.02, "high": 83.03, "low": 82.91, "close": 82.95, "volume": 3832.899, "quote_volume": 318038.20972, "trades": 1761, "taker_buy_quote": 68520.7024}, {"ts": 1775780400000, "open": 82.94, "high": 82.97, "low": 82.89, "close": 82.95, "volume": 1614.994, "quote_volume": 133945.28016, "trades": 1057, "taker_buy_quote": 54915.26081}, {"ts": 1775780460000, "open": 82.94, "high": 82.95, "low": 82.91, "close": 82.92, "volume": 740.992, "quote_volume": 61456.21544, "trades": 286, "taker_buy_quote": 32758.23473}, {"ts": 1775780520000, "open": 82.92, "high": 82.98, "low": 82.89, "close": 82.97, "volume": 2455.612, "quote_volume": 203644.79493, "trades": 840, "taker_buy_quote": 85997.77204}, {"ts": 1775780580000, "open": 82.97, "high": 83.12, "low": 82.97, "close": 83.1, "volume": 1892.148, "quote_volume": 157113.5987, "trades": 517, "taker_buy_quote": 109143.76874}, {"ts": 1775780640000, "open": 83.1, "high": 83.11, "low": 82.98, "close": 82.98, "volume": 1195.237, "quote_volume": 99255.32196, "trades": 480, "taker_buy_quote": 72306.42698}, {"ts": 1775780700000, "open": 82.98, "high": 83.0, "low": 82.93, "close": 82.94, "volume": 613.786, "quote_volume": 50925.99002, "trades": 509, "taker_buy_quote": 31748.44205}, {"ts": 1775780760000, "open": 82.95, "high": 82.96, "low": 82.93, "close": 82.94, "volume": 508.229, "quote_volume": 42154.16286, "trades": 366, "taker_buy_quote": 25561.01664}, {"ts": 1775780820000, "open": 82.93, "high": 83.04, "low": 82.93, "close": 83.01, "volume": 840.061, "quote_volume": 69707.63742, "trades": 567, "taker_buy_quote": 43674.75576}, {"ts": 1775780880000, "open": 83.01, "high": 83.1, "low": 82.98, "close": 83.09, "volume": 2757.856, "quote_volume": 229032.3172, "trades": 679, "taker_buy_quote": 208989.03564}, {"ts": 1775780940000, "open": 83.09, "high": 83.18, "low": 83.03, "close": 83.17, "volume": 14047.824, "quote_volume": 1166943.28822, "trades": 1553, "taker_buy_quote": 442918.11035}, {"ts": 1775781000000, "open": 83.17, "high": 83.18, "low": 83.12, "close": 83.12, "volume": 1490.091, "quote_volume": 123905.65742, "trades": 614, "taker_buy_quote": 82624.51029}, {"ts": 1775781060000, "open": 83.11, "high": 83.12, "low": 83.06, "close": 83.1, "volume": 692.196, "quote_volume": 57520.27573, "trades": 385, "taker_buy_quote": 37565.70246}, {"ts": 1775781120000, "open": 83.1, "high": 83.21, "low": 83.08, "close": 83.16, "volume": 927.517, "quote_volume": 77115.78858, "trades": 506, "taker_buy_quote": 67291.20527}, {"ts": 1775781180000, "open": 83.16, "high": 83.28, "low": 83.14, "close": 83.22, "volume": 2064.984, "quote_volume": 171875.08956, "trades": 962, "taker_buy_quote": 118034.70996}, {"ts": 1775781240000, "open": 83.21, "high": 83.21, "low": 83.13, "close": 83.16, "volume": 849.371, "quote_volume": 70634.52687, "trades": 586, "taker_buy_quote": 30736.41677}, {"ts": 1775781300000, "open": 83.15, "high": 83.21, "low": 83.15, "close": 83.18, "volume": 934.68, "quote_volume": 77754.87741, "trades": 602, "taker_buy_quote": 52510.04856}, {"ts": 1775781360000, "open": 83.18, "high": 83.18, "low": 83.14, "close": 83.17, "volume": 328.881, "quote_volume": 27350.31898, "trades": 265, "taker_buy_quote": 20145.1838}, {"ts": 1775781420000, "open": 83.17, "high": 83.18, "low": 83.15, "close": 83.15, "volume": 2190.733, "quote_volume": 182183.2917, "trades": 308, "taker_buy_quote": 166372.4998}, {"ts": 1775781480000, "open": 83.15, "high": 83.15, "low": 82.93, "close": 82.99, "volume": 2064.199, "quote_volume": 171334.22787, "trades": 1149, "taker_buy_quote": 50394.89554}, {"ts": 1775781540000, "open": 82.98, "high": 83.03, "low": 82.96, "close": 83.02, "volume": 848.224, "quote_volume": 70404.84966, "trades": 496, "taker_buy_quote": 61353.3646}, {"ts": 1775781600000, "open": 83.02, "high": 83.04, "low": 82.99, "close": 83.04, "volume": 733.636, "quote_volume": 60908.29124, "trades": 314, "taker_buy_quote": 24315.51559}, {"ts": 1775781660000, "open": 83.04, "high": 83.15, "low": 83.02, "close": 83.12, "volume": 1790.213, "quote_volume": 148745.56415, "trades": 743, "taker_buy_quote": 115682.63085}, {"ts": 1775781720000, "open": 83.11, "high": 83.12, "low": 83.07, "close": 83.08, "volume": 1034.436, "quote_volume": 85951.1646, "trades": 215, "taker_buy_quote": 69029.70024}, {"ts": 1775781780000, "open": 83.07, "high": 83.07, "low": 83.02, "close": 83.06, "volume": 917.877, "quote_volume": 76221.57534, "trades": 397, "taker_buy_quote": 58410.88034}, {"ts": 1775781840000, "open": 83.07, "high": 83.09, "low": 83.05, "close": 83.09, "volume": 689.909, "quote_volume": 57307.60994, "trades": 183, "taker_buy_quote": 35006.30517}, {"ts": 1775781900000, "open": 83.09, "high": 83.09, "low": 83.05, "close": 83.06, "volume": 470.661, "quote_volume": 39095.76813, "trades": 165, "taker_buy_quote": 27182.76195}, {"ts": 1775781960000, "open": 83.06, "high": 83.07, "low": 83.03, "close": 83.06, "volume": 729.655, "quote_volume": 60601.44632, "trades": 297, "taker_buy_quote": 38927.52564}, {"ts": 1775782020000, "open": 83.07, "high": 83.13, "low": 83.06, "close": 83.13, "volume": 326.566, "quote_volume": 27138.97487, "trades": 336, "taker_buy_quote": 16883.66425}, {"ts": 1775782080000, "open": 83.13, "high": 83.18, "low": 83.1, "close": 83.17, "volume": 764.377, "quote_volume": 63549.86947, "trades": 419, "taker_buy_quote": 60246.19565}, {"ts": 1775782140000, "open": 83.17, "high": 83.21, "low": 83.14, "close": 83.14, "volume": 1185.336, "quote_volume": 98586.92549, "trades": 482, "taker_buy_quote": 43393.1492}, {"ts": 1775782200000, "open": 83.14, "high": 83.19, "low": 83.13, "close": 83.18, "volume": 547.529, "quote_volume": 45538.81273, "trades": 374, "taker_buy_quote": 34657.62408}, {"ts": 1775782260000, "open": 83.18, "high": 83.19, "low": 83.13, "close": 83.19, "volume": 667.634, "quote_volume": 55520.0298, "trades": 454, "taker_buy_quote": 45752.67745}, {"ts": 1775782320000, "open": 83.19, "high": 83.24, "low": 83.19, "close": 83.22, "volume": 1079.75, "quote_volume": 89851.69645, "trades": 469, "taker_buy_quote": 81321.01807}, {"ts": 1775782380000, "open": 83.22, "high": 83.22, "low": 83.14, "close": 83.15, "volume": 821.197, "quote_volume": 68320.6829, "trades": 223, "taker_buy_quote": 7439.21396}, {"ts": 1775782440000, "open": 83.14, "high": 83.14, "low": 83.06, "close": 83.09, "volume": 614.091, "quote_volume": 51023.24132, "trades": 303, "taker_buy_quote": 28492.61531}, {"ts": 1775782500000, "open": 83.08, "high": 83.12, "low": 83.08, "close": 83.11, "volume": 656.866, "quote_volume": 54584.30915, "trades": 250, "taker_buy_quote": 19604.17947}, {"ts": 1775782560000, "open": 83.11, "high": 83.13, "low": 83.08, "close": 83.09, "volume": 340.195, "quote_volume": 28269.2782, "trades": 245, "taker_buy_quote": 16635.66137}, {"ts": 1775782620000, "open": 83.09, "high": 83.11, "low": 83.04, "close": 83.08, "volume": 3166.438, "quote_volume": 263073.01975, "trades": 692, "taker_buy_quote": 186926.81968}, {"ts": 1775782680000, "open": 83.08, "high": 83.1, "low": 83.04, "close": 83.04, "volume": 906.948, "quote_volume": 75341.51314, "trades": 509, "taker_buy_quote": 35179.7547}, {"ts": 1775782740000, "open": 83.04, "high": 83.13, "low": 83.0, "close": 83.13, "volume": 2215.57, "quote_volume": 184076.94602, "trades": 626, "taker_buy_quote": 113424.6748}, {"ts": 1775782800000, "open": 83.12, "high": 83.12, "low": 83.03, "close": 83.08, "volume": 595.892, "quote_volume": 49507.29167, "trades": 675, "taker_buy_quote": 17770.44249}, {"ts": 1775782860000, "open": 83.07, "high": 83.07, "low": 83.03, "close": 83.05, "volume": 744.308, "quote_volume": 61816.50597, "trades": 320, "taker_buy_quote": 22377.12565}, {"ts": 1775782920000, "open": 83.04, "high": 83.07, "low": 83.01, "close": 83.01, "volume": 709.958, "quote_volume": 58960.09999, "trades": 405, "taker_buy_quote": 40337.10509}, {"ts": 1775782980000, "open": 83.02, "high": 83.03, "low": 83.01, "close": 83.02, "volume": 261.924, "quote_volume": 21744.85091, "trades": 127, "taker_buy_quote": 4898.99681}, {"ts": 1775783040000, "open": 83.02, "high": 83.08, "low": 82.94, "close": 83.05, "volume": 4135.428, "quote_volume": 343331.8094, "trades": 843, "taker_buy_quote": 279579.92527}, {"ts": 1775783100000, "open": 83.05, "high": 83.07, "low": 83.02, "close": 83.04, "volume": 905.607, "quote_volume": 75212.7224, "trades": 447, "taker_buy_quote": 44533.55316}, {"ts": 1775783160000, "open": 83.04, "high": 83.06, "low": 83.02, "close": 83.06, "volume": 708.091, "quote_volume": 58806.43642, "trades": 288, "taker_buy_quote": 36627.62001}, {"ts": 1775783220000, "open": 83.06, "high": 83.07, "low": 83.03, "close": 83.03, "volume": 461.548, "quote_volume": 38334.34758, "trades": 183, "taker_buy_quote": 4536.43207}, {"ts": 1775783280000, "open": 83.02, "high": 83.23, "low": 82.92, "close": 83.17, "volume": 7505.002, "quote_volume": 623652.85813, "trades": 1618, "taker_buy_quote": 329890.64966}, {"ts": 1775783340000, "open": 83.17, "high": 83.23, "low": 83.04, "close": 83.23, "volume": 3980.648, "quote_volume": 330845.01294, "trades": 917, "taker_buy_quote": 148995.55114}, {"ts": 1775783400000, "open": 83.24, "high": 83.29, "low": 83.19, "close": 83.2, "volume": 730.933, "quote_volume": 60854.19007, "trades": 472, "taker_buy_quote": 31413.73357}, {"ts": 1775783460000, "open": 83.19, "high": 83.29, "low": 83.19, "close": 83.29, "volume": 538.168, "quote_volume": 44782.28703, "trades": 443, "taker_buy_quote": 35938.93062}, {"ts": 1775783520000, "open": 83.3, "high": 83.38, "low": 83.3, "close": 83.35, "volume": 1374.541, "quote_volume": 114572.07373, "trades": 889, "taker_buy_quote": 64367.85913}, {"ts": 1775783580000, "open": 83.35, "high": 83.39, "low": 83.32, "close": 83.39, "volume": 476.048, "quote_volume": 39685.57696, "trades": 417, "taker_buy_quote": 34366.55141}, {"ts": 1775783640000, "open": 83.39, "high": 83.39, "low": 83.27, "close": 83.29, "volume": 548.152, "quote_volume": 45679.96672, "trades": 411, "taker_buy_quote": 21237.87613}, {"ts": 1775783700000, "open": 83.29, "high": 83.39, "low": 83.28, "close": 83.39, "volume": 787.666, "quote_volume": 65648.78184, "trades": 451, "taker_buy_quote": 45571.91401}, {"ts": 1775783760000, "open": 83.4, "high": 83.4, "low": 83.37, "close": 83.4, "volume": 726.092, "quote_volume": 60544.02704, "trades": 353, "taker_buy_quote": 14260.82303}, {"ts": 1775783820000, "open": 83.4, "high": 83.4, "low": 83.29, "close": 83.29, "volume": 634.681, "quote_volume": 52897.49634, "trades": 539, "taker_buy_quote": 10521.77992}, {"ts": 1775783880000, "open": 83.29, "high": 83.34, "low": 83.28, "close": 83.3, "volume": 731.212, "quote_volume": 60919.94121, "trades": 301, "taker_buy_quote": 46044.43456}, {"ts": 1775783940000, "open": 83.3, "high": 83.33, "low": 83.29, "close": 83.32, "volume": 344.048, "quote_volume": 28663.50302, "trades": 175, "taker_buy_quote": 20265.4948}, {"ts": 1775784000000, "open": 83.33, "high": 83.36, "low": 83.27, "close": 83.28, "volume": 419.315, "quote_volume": 34938.98447, "trades": 291, "taker_buy_quote": 20875.23868}, {"ts": 1775784060000, "open": 83.28, "high": 83.28, "low": 83.13, "close": 83.15, "volume": 745.499, "quote_volume": 62012.06599, "trades": 547, "taker_buy_quote": 12152.18303}, {"ts": 1775784120000, "open": 83.14, "high": 83.14, "low": 82.82, "close": 83.04, "volume": 10654.035, "quote_volume": 883320.47057, "trades": 3229, "taker_buy_quote": 271497.82196}, {"ts": 1775784180000, "open": 83.05, "high": 83.13, "low": 83.0, "close": 83.12, "volume": 629.132, "quote_volume": 52256.89665, "trades": 963, "taker_buy_quote": 40932.0515}, {"ts": 1775784240000, "open": 83.13, "high": 83.17, "low": 83.13, "close": 83.17, "volume": 270.026, "quote_volume": 22454.11012, "trades": 216, "taker_buy_quote": 18084.35257}, {"ts": 1775784300000, "open": 83.16, "high": 83.24, "low": 83.16, "close": 83.23, "volume": 809.037, "quote_volume": 67320.02783, "trades": 412, "taker_buy_quote": 56111.88241}, {"ts": 1775784360000, "open": 83.22, "high": 83.22, "low": 83.14, "close": 83.16, "volume": 2625.763, "quote_volume": 218355.81393, "trades": 492, "taker_buy_quote": 33191.09534}, {"ts": 1775784420000, "open": 83.15, "high": 83.17, "low": 83.12, "close": 83.17, "volume": 599.783, "quote_volume": 49867.86795, "trades": 280, "taker_buy_quote": 17747.11226}, {"ts": 1775784480000, "open": 83.17, "high": 83.22, "low": 83.14, "close": 83.15, "volume": 443.804, "quote_volume": 36915.20468, "trades": 394, "taker_buy_quote": 24835.84278}, {"ts": 1775784540000, "open": 83.15, "high": 83.22, "low": 83.12, "close": 83.22, "volume": 3382.244, "quote_volume": 281267.96956, "trades": 755, "taker_buy_quote": 208807.72051}, {"ts": 1775784600000, "open": 83.21, "high": 83.25, "low": 83.18, "close": 83.21, "volume": 967.759, "quote_volume": 80534.7263, "trades": 654, "taker_buy_quote": 64568.85533}, {"ts": 1775784660000, "open": 83.21, "high": 83.24, "low": 83.18, "close": 83.18, "volume": 337.56, "quote_volume": 28089.83767, "trades": 335, "taker_buy_quote": 5042.93058}, {"ts": 1775784720000, "open": 83.19, "high": 83.53, "low": 83.18, "close": 83.48, "volume": 3065.438, "quote_volume": 255576.10815, "trades": 1707, "taker_buy_quote": 211171.41566}, {"ts": 1775784780000, "open": 83.48, "high": 83.54, "low": 83.42, "close": 83.49, "volume": 2125.236, "quote_volume": 177390.36323, "trades": 929, "taker_buy_quote": 155074.20918}, {"ts": 1775784840000, "open": 83.48, "high": 83.55, "low": 83.45, "close": 83.55, "volume": 625.567, "quote_volume": 52247.38044, "trades": 651, "taker_buy_quote": 35396.88489}, {"ts": 1775784900000, "open": 83.55, "high": 83.6, "low": 83.54, "close": 83.59, "volume": 794.452, "quote_volume": 66394.70404, "trades": 825, "taker_buy_quote": 41518.77991}, {"ts": 1775784960000, "open": 83.58, "high": 83.68, "low": 83.56, "close": 83.66, "volume": 2350.171, "quote_volume": 196477.32064, "trades": 1317, "taker_buy_quote": 127244.96944}, {"ts": 1775785020000, "open": 83.65, "high": 83.79, "low": 83.56, "close": 83.61, "volume": 4055.964, "quote_volume": 339339.15878, "trades": 1849, "taker_buy_quote": 200165.0876}, {"ts": 1775785080000, "open": 83.62, "high": 83.65, "low": 83.52, "close": 83.54, "volume": 5002.516, "quote_volume": 418101.43403, "trades": 1270, "taker_buy_quote": 237653.28026}, {"ts": 1775785140000, "open": 83.53, "high": 83.57, "low": 83.52, "close": 83.56, "volume": 1670.257, "quote_volume": 139537.80165, "trades": 562, "taker_buy_quote": 107986.50549}, {"ts": 1775785200000, "open": 83.55, "high": 83.6, "low": 83.47, "close": 83.51, "volume": 5500.733, "quote_volume": 459443.25991, "trades": 1404, "taker_buy_quote": 306612.13628}, {"ts": 1775785260000, "open": 83.52, "high": 83.56, "low": 83.46, "close": 83.5, "volume": 4127.204, "quote_volume": 344743.08386, "trades": 861, "taker_buy_quote": 292549.57264}, {"ts": 1775785320000, "open": 83.51, "high": 83.53, "low": 83.44, "close": 83.48, "volume": 1607.814, "quote_volume": 134209.9847, "trades": 767, "taker_buy_quote": 111909.52896}, {"ts": 1775785380000, "open": 83.49, "high": 83.51, "low": 83.46, "close": 83.49, "volume": 853.111, "quote_volume": 71222.73669, "trades": 350, "taker_buy_quote": 32944.58278}, {"ts": 1775785440000, "open": 83.5, "high": 83.51, "low": 83.4, "close": 83.44, "volume": 2302.11, "quote_volume": 192131.79147, "trades": 793, "taker_buy_quote": 71786.50487}, {"ts": 1775785500000, "open": 83.45, "high": 83.45, "low": 83.38, "close": 83.45, "volume": 824.621, "quote_volume": 68794.12196, "trades": 590, "taker_buy_quote": 54136.73122}, {"ts": 1775785560000, "open": 83.45, "high": 83.47, "low": 83.37, "close": 83.41, "volume": 767.053, "quote_volume": 64005.85194, "trades": 612, "taker_buy_quote": 47697.15584}, {"ts": 1775785620000, "open": 83.42, "high": 83.47, "low": 83.41, "close": 83.47, "volume": 98.162, "quote_volume": 8190.07323, "trades": 230, "taker_buy_quote": 4420.33328}, {"ts": 1775785680000, "open": 83.47, "high": 83.5, "low": 83.47, "close": 83.49, "volume": 453.818, "quote_volume": 37884.48652, "trades": 163, "taker_buy_quote": 19541.74312}, {"ts": 1775785740000, "open": 83.5, "high": 83.5, "low": 83.45, "close": 83.45, "volume": 254.691, "quote_volume": 21258.85146, "trades": 237, "taker_buy_quote": 14197.40934}, {"ts": 1775785800000, "open": 83.46, "high": 83.54, "low": 83.44, "close": 83.54, "volume": 614.887, "quote_volume": 51332.20099, "trades": 339, "taker_buy_quote": 40178.93307}, {"ts": 1775785860000, "open": 83.54, "high": 83.6, "low": 83.5, "close": 83.51, "volume": 1079.416, "quote_volume": 90203.21219, "trades": 556, "taker_buy_quote": 23798.07466}, {"ts": 1775785920000, "open": 83.51, "high": 83.51, "low": 83.47, "close": 83.48, "volume": 204.964, "quote_volume": 17113.58402, "trades": 190, "taker_buy_quote": 12259.02849}, {"ts": 1775785980000, "open": 83.48, "high": 83.51, "low": 83.46, "close": 83.46, "volume": 214.1, "quote_volume": 17875.05502, "trades": 287, "taker_buy_quote": 8886.89119}, {"ts": 1775786040000, "open": 83.46, "high": 83.5, "low": 83.43, "close": 83.44, "volume": 957.222, "quote_volume": 79904.08761, "trades": 375, "taker_buy_quote": 18566.14801}, {"ts": 1775786100000, "open": 83.44, "high": 83.48, "low": 83.43, "close": 83.45, "volume": 311.687, "quote_volume": 26012.34602, "trades": 318, "taker_buy_quote": 13478.37165}, {"ts": 1775786160000, "open": 83.44, "high": 83.45, "low": 83.41, "close": 83.41, "volume": 407.599, "quote_volume": 34008.19214, "trades": 249, "taker_buy_quote": 2981.98276}, {"ts": 1775786220000, "open": 83.42, "high": 83.42, "low": 83.21, "close": 83.24, "volume": 2168.992, "quote_volume": 180736.87489, "trades": 721, "taker_buy_quote": 38909.52058}, {"ts": 1775786280000, "open": 83.24, "high": 83.28, "low": 83.15, "close": 83.23, "volume": 5332.099, "quote_volume": 443785.24553, "trades": 987, "taker_buy_quote": 187853.2954}, {"ts": 1775786340000, "open": 83.24, "high": 83.24, "low": 83.16, "close": 83.16, "volume": 1343.026, "quote_volume": 111725.15332, "trades": 296, "taker_buy_quote": 8557.4495}, {"ts": 1775786400000, "open": 83.16, "high": 83.23, "low": 83.11, "close": 83.15, "volume": 4947.178, "quote_volume": 411480.12937, "trades": 895, "taker_buy_quote": 203406.46906}, {"ts": 1775786460000, "open": 83.14, "high": 83.19, "low": 83.13, "close": 83.15, "volume": 929.812, "quote_volume": 77325.635, "trades": 356, "taker_buy_quote": 26365.41731}, {"ts": 1775786520000, "open": 83.16, "high": 83.24, "low": 83.16, "close": 83.17, "volume": 1833.511, "quote_volume": 152541.94823, "trades": 645, "taker_buy_quote": 119725.98582}, {"ts": 1775786580000, "open": 83.17, "high": 83.24, "low": 83.15, "close": 83.24, "volume": 1359.589, "quote_volume": 113089.32534, "trades": 542, "taker_buy_quote": 28137.14262}, {"ts": 1775786640000, "open": 83.25, "high": 83.26, "low": 83.21, "close": 83.22, "volume": 357.486, "quote_volume": 29752.88776, "trades": 477, "taker_buy_quote": 20732.29551}, {"ts": 1775786700000, "open": 83.22, "high": 83.25, "low": 83.22, "close": 83.23, "volume": 369.75, "quote_volume": 30775.75249, "trades": 339, "taker_buy_quote": 22167.43813}, {"ts": 1775786760000, "open": 83.23, "high": 83.26, "low": 83.22, "close": 83.24, "volume": 166.771, "quote_volume": 13883.04469, "trades": 316, "taker_buy_quote": 7063.51379}, {"ts": 1775786820000, "open": 83.24, "high": 83.36, "low": 83.23, "close": 83.32, "volume": 495.259, "quote_volume": 41246.85567, "trades": 550, "taker_buy_quote": 27803.63712}, {"ts": 1775786880000, "open": 83.32, "high": 83.34, "low": 83.29, "close": 83.3, "volume": 418.77, "quote_volume": 34892.01932, "trades": 335, "taker_buy_quote": 16569.29096}, {"ts": 1775786940000, "open": 83.3, "high": 83.4, "low": 83.3, "close": 83.37, "volume": 671.141, "quote_volume": 55942.01448, "trades": 391, "taker_buy_quote": 32914.74155}, {"ts": 1775787000000, "open": 83.37, "high": 83.39, "low": 83.36, "close": 83.39, "volume": 240.376, "quote_volume": 20040.07384, "trades": 252, "taker_buy_quote": 14004.83858}, {"ts": 1775787060000, "open": 83.38, "high": 83.41, "low": 83.38, "close": 83.41, "volume": 1326.655, "quote_volume": 110637.21717, "trades": 258, "taker_buy_quote": 11968.424}, {"ts": 1775787120000, "open": 83.4, "high": 83.41, "low": 83.29, "close": 83.31, "volume": 1740.945, "quote_volume": 145088.02044, "trades": 586, "taker_buy_quote": 46118.08517}, {"ts": 1775787180000, "open": 83.3, "high": 83.35, "low": 83.29, "close": 83.35, "volume": 392.032, "quote_volume": 32662.54863, "trades": 191, "taker_buy_quote": 20256.35765}, {"ts": 1775787240000, "open": 83.35, "high": 83.37, "low": 83.32, "close": 83.36, "volume": 181.367, "quote_volume": 15115.58139, "trades": 262, "taker_buy_quote": 6489.23169}, {"ts": 1775787300000, "open": 83.36, "high": 83.39, "low": 83.35, "close": 83.36, "volume": 277.848, "quote_volume": 23166.2699, "trades": 257, "taker_buy_quote": 15496.07347}, {"ts": 1775787360000, "open": 83.36, "high": 83.36, "low": 83.34, "close": 83.34, "volume": 236.396, "quote_volume": 19703.82474, "trades": 201, "taker_buy_quote": 8613.44131}, {"ts": 1775787420000, "open": 83.34, "high": 83.34, "low": 83.3, "close": 83.34, "volume": 327.579, "quote_volume": 27295.21546, "trades": 261, "taker_buy_quote": 19365.29669}, {"ts": 1775787480000, "open": 83.33, "high": 83.35, "low": 83.29, "close": 83.31, "volume": 872.097, "quote_volume": 72667.21571, "trades": 216, "taker_buy_quote": 17270.80905}, {"ts": 1775787540000, "open": 83.31, "high": 83.37, "low": 83.31, "close": 83.32, "volume": 697.087, "quote_volume": 58094.59064, "trades": 372, "taker_buy_quote": 47902.03878}, {"ts": 1775787600000, "open": 83.32, "high": 83.34, "low": 83.32, "close": 83.34, "volume": 192.855, "quote_volume": 16070.88202, "trades": 165, "taker_buy_quote": 13277.23045}, {"ts": 1775787660000, "open": 83.33, "high": 83.4, "low": 83.33, "close": 83.39, "volume": 216.437, "quote_volume": 18045.73828, "trades": 202, "taker_buy_quote": 10620.07863}, {"ts": 1775787720000, "open": 83.4, "high": 83.42, "low": 83.39, "close": 83.4, "volume": 253.69, "quote_volume": 21159.55494, "trades": 147, "taker_buy_quote": 11321.04083}, {"ts": 1775787780000, "open": 83.39, "high": 83.41, "low": 83.35, "close": 83.36, "volume": 437.372, "quote_volume": 36469.61226, "trades": 354, "taker_buy_quote": 21449.37858}, {"ts": 1775787840000, "open": 83.36, "high": 83.39, "low": 83.36, "close": 83.36, "volume": 282.251, "quote_volume": 23532.52544, "trades": 217, "taker_buy_quote": 11787.93946}, {"ts": 1775787900000, "open": 83.36, "high": 83.44, "low": 83.35, "close": 83.44, "volume": 316.539, "quote_volume": 26397.48776, "trades": 282, "taker_buy_quote": 24273.66633}, {"ts": 1775787960000, "open": 83.43, "high": 83.44, "low": 83.37, "close": 83.38, "volume": 439.553, "quote_volume": 36657.28486, "trades": 297, "taker_buy_quote": 17972.43759}, {"ts": 1775788020000, "open": 83.39, "high": 83.41, "low": 83.39, "close": 83.39, "volume": 180.824, "quote_volume": 15080.04518, "trades": 119, "taker_buy_quote": 7939.57647}, {"ts": 1775788080000, "open": 83.39, "high": 83.4, "low": 83.38, "close": 83.4, "volume": 91.19, "quote_volume": 7604.28309, "trades": 102, "taker_buy_quote": 6620.39909}, {"ts": 1775788140000, "open": 83.4, "high": 83.42, "low": 83.39, "close": 83.42, "volume": 285.833, "quote_volume": 23838.27392, "trades": 152, "taker_buy_quote": 9468.45631}, {"ts": 1775788200000, "open": 83.42, "high": 83.43, "low": 83.35, "close": 83.36, "volume": 410.299, "quote_volume": 34219.0098, "trades": 345, "taker_buy_quote": 9051.6002}, {"ts": 1775788260000, "open": 83.35, "high": 83.36, "low": 83.32, "close": 83.36, "volume": 316.381, "quote_volume": 26367.15288, "trades": 204, "taker_buy_quote": 11785.7105}, {"ts": 1775788320000, "open": 83.36, "high": 83.41, "low": 83.35, "close": 83.41, "volume": 175.544, "quote_volume": 14637.94721, "trades": 203, "taker_buy_quote": 10773.59956}, {"ts": 1775788380000, "open": 83.41, "high": 83.46, "low": 83.41, "close": 83.44, "volume": 314.534, "quote_volume": 26245.54772, "trades": 218, "taker_buy_quote": 17279.52463}, {"ts": 1775788440000, "open": 83.44, "high": 83.44, "low": 83.42, "close": 83.43, "volume": 425.99, "quote_volume": 35539.37779, "trades": 96, "taker_buy_quote": 7433.95198}, {"ts": 1775788500000, "open": 83.43, "high": 83.44, "low": 83.38, "close": 83.38, "volume": 129.315, "quote_volume": 10788.16335, "trades": 184, "taker_buy_quote": 4817.81556}, {"ts": 1775788560000, "open": 83.39, "high": 83.4, "low": 83.38, "close": 83.4, "volume": 99.902, "quote_volume": 8331.09334, "trades": 58, "taker_buy_quote": 4919.07081}, {"ts": 1775788620000, "open": 83.4, "high": 83.43, "low": 83.39, "close": 83.42, "volume": 703.749, "quote_volume": 58704.28236, "trades": 164, "taker_buy_quote": 55405.16372}, {"ts": 1775788680000, "open": 83.43, "high": 83.43, "low": 83.39, "close": 83.39, "volume": 275.145, "quote_volume": 22950.12597, "trades": 179, "taker_buy_quote": 823.95999}, {"ts": 1775788740000, "open": 83.38, "high": 83.4, "low": 83.36, "close": 83.4, "volume": 244.697, "quote_volume": 20403.25292, "trades": 157, "taker_buy_quote": 11088.2932}, {"ts": 1775788800000, "open": 83.39, "high": 83.42, "low": 83.39, "close": 83.41, "volume": 257.076, "quote_volume": 21442.94206, "trades": 167, "taker_buy_quote": 13760.44049}, {"ts": 1775788860000, "open": 83.41, "high": 83.42, "low": 83.37, "close": 83.37, "volume": 118.137, "quote_volume": 9853.1341, "trades": 154, "taker_buy_quote": 5548.94206}, {"ts": 1775788920000, "open": 83.38, "high": 83.38, "low": 83.31, "close": 83.33, "volume": 457.321, "quote_volume": 38113.1794, "trades": 246, "taker_buy_quote": 33013.42062}, {"ts": 1775788980000, "open": 83.33, "high": 83.36, "low": 83.31, "close": 83.35, "volume": 204.051, "quote_volume": 17004.00181, "trades": 175, "taker_buy_quote": 9885.31903}, {"ts": 1775789040000, "open": 83.36, "high": 83.4, "low": 83.36, "close": 83.4, "volume": 159.404, "quote_volume": 13291.86423, "trades": 129, "taker_buy_quote": 12574.37826}, {"ts": 1775789100000, "open": 83.4, "high": 83.4, "low": 83.35, "close": 83.37, "volume": 442.303, "quote_volume": 36879.45694, "trades": 231, "taker_buy_quote": 7173.8248}, {"ts": 1775789160000, "open": 83.37, "high": 83.39, "low": 83.33, "close": 83.34, "volume": 866.811, "quote_volume": 72253.37974, "trades": 412, "taker_buy_quote": 34626.26213}, {"ts": 1775789220000, "open": 83.33, "high": 83.33, "low": 83.28, "close": 83.29, "volume": 484.898, "quote_volume": 40392.73526, "trades": 231, "taker_buy_quote": 8995.18421}, {"ts": 1775789280000, "open": 83.29, "high": 83.32, "low": 83.25, "close": 83.27, "volume": 1837.602, "quote_volume": 153077.12085, "trades": 507, "taker_buy_quote": 105161.09122}, {"ts": 1775789340000, "open": 83.27, "high": 83.3, "low": 83.2, "close": 83.22, "volume": 601.637, "quote_volume": 50086.24258, "trades": 419, "taker_buy_quote": 27250.89621}, {"ts": 1775789400000, "open": 83.21, "high": 83.22, "low": 83.17, "close": 83.21, "volume": 1387.869, "quote_volume": 115468.64872, "trades": 555, "taker_buy_quote": 88230.99636}, {"ts": 1775789460000, "open": 83.21, "high": 83.26, "low": 83.13, "close": 83.24, "volume": 4051.128, "quote_volume": 336887.15758, "trades": 829, "taker_buy_quote": 293810.54146}, {"ts": 1775789520000, "open": 83.25, "high": 83.25, "low": 83.11, "close": 83.14, "volume": 5477.486, "quote_volume": 455529.2574, "trades": 847, "taker_buy_quote": 336140.31774}, {"ts": 1775789580000, "open": 83.14, "high": 83.15, "low": 83.04, "close": 83.07, "volume": 5605.355, "quote_volume": 465726.63463, "trades": 1264, "taker_buy_quote": 364851.25569}, {"ts": 1775789640000, "open": 83.07, "high": 83.14, "low": 83.03, "close": 83.12, "volume": 9226.254, "quote_volume": 766705.20185, "trades": 1251, "taker_buy_quote": 686988.5376}, {"ts": 1775789700000, "open": 83.11, "high": 83.12, "low": 83.04, "close": 83.06, "volume": 1474.924, "quote_volume": 122552.98345, "trades": 555, "taker_buy_quote": 59986.23937}, {"ts": 1775789760000, "open": 83.06, "high": 83.07, "low": 83.04, "close": 83.05, "volume": 788.898, "quote_volume": 65519.4651, "trades": 300, "taker_buy_quote": 28181.75156}, {"ts": 1775789820000, "open": 83.06, "high": 83.1, "low": 83.06, "close": 83.1, "volume": 492.139, "quote_volume": 40884.53335, "trades": 262, "taker_buy_quote": 33722.99808}, {"ts": 1775789880000, "open": 83.1, "high": 83.13, "low": 83.1, "close": 83.12, "volume": 483.279, "quote_volume": 40169.0507, "trades": 243, "taker_buy_quote": 24610.91878}, {"ts": 1775789940000, "open": 83.11, "high": 83.25, "low": 83.11, "close": 83.25, "volume": 821.895, "quote_volume": 68369.9547, "trades": 406, "taker_buy_quote": 63780.52667}, {"ts": 1775790000000, "open": 83.25, "high": 83.27, "low": 83.06, "close": 83.08, "volume": 5670.368, "quote_volume": 471376.00896, "trades": 1144, "taker_buy_quote": 110593.24396}, {"ts": 1775790060000, "open": 83.08, "high": 83.18, "low": 83.08, "close": 83.13, "volume": 1680.908, "quote_volume": 139748.80268, "trades": 641, "taker_buy_quote": 105161.07422}, {"ts": 1775790120000, "open": 83.13, "high": 83.15, "low": 83.11, "close": 83.13, "volume": 568.985, "quote_volume": 47301.35459, "trades": 342, "taker_buy_quote": 33750.9229}, {"ts": 1775790180000, "open": 83.13, "high": 83.17, "low": 83.11, "close": 83.17, "volume": 1072.241, "quote_volume": 89137.868, "trades": 331, "taker_buy_quote": 70672.08439}, {"ts": 1775790240000, "open": 83.17, "high": 83.22, "low": 83.17, "close": 83.19, "volume": 770.069, "quote_volume": 64062.31738, "trades": 473, "taker_buy_quote": 31789.83392}, {"ts": 1775790300000, "open": 83.19, "high": 83.19, "low": 83.15, "close": 83.15, "volume": 560.571, "quote_volume": 46623.51373, "trades": 339, "taker_buy_quote": 14557.66065}, {"ts": 1775790360000, "open": 83.16, "high": 83.16, "low": 83.1, "close": 83.14, "volume": 737.784, "quote_volume": 61337.65606, "trades": 295, "taker_buy_quote": 14871.90856}, {"ts": 1775790420000, "open": 83.14, "high": 83.18, "low": 83.13, "close": 83.18, "volume": 370.824, "quote_volume": 30835.62516, "trades": 295, "taker_buy_quote": 27356.8905}, {"ts": 1775790480000, "open": 83.19, "high": 83.21, "low": 83.18, "close": 83.2, "volume": 87.714, "quote_volume": 7297.14951, "trades": 116, "taker_buy_quote": 4335.75511}, {"ts": 1775790540000, "open": 83.19, "high": 83.23, "low": 83.12, "close": 83.13, "volume": 1817.62, "quote_volume": 151206.45119, "trades": 512, "taker_buy_quote": 54718.77146}, {"ts": 1775790600000, "open": 83.12, "high": 83.13, "low": 83.11, "close": 83.12, "volume": 105.848, "quote_volume": 8797.64135, "trades": 153, "taker_buy_quote": 5042.94491}, {"ts": 1775790660000, "open": 83.12, "high": 83.15, "low": 83.12, "close": 83.15, "volume": 160.079, "quote_volume": 13308.51946, "trades": 140, "taker_buy_quote": 12132.31638}, {"ts": 1775790720000, "open": 83.15, "high": 83.17, "low": 83.14, "close": 83.16, "volume": 580.388, "quote_volume": 48268.66051, "trades": 232, "taker_buy_quote": 22525.72369}, {"ts": 1775790780000, "open": 83.15, "high": 83.17, "low": 83.12, "close": 83.12, "volume": 351.687, "quote_volume": 29244.82579, "trades": 258, "taker_buy_quote": 12952.9148}, {"ts": 1775790840000, "open": 83.12, "high": 83.12, "low": 83.08, "close": 83.09, "volume": 949.242, "quote_volume": 78886.74674, "trades": 282, "taker_buy_quote": 7258.03054}, {"ts": 1775790900000, "open": 83.08, "high": 83.08, "low": 83.04, "close": 83.07, "volume": 481.069, "quote_volume": 39956.81574, "trades": 253, "taker_buy_quote": 8867.7586}, {"ts": 1775790960000, "open": 83.08, "high": 83.1, "low": 83.07, "close": 83.09, "volume": 195.184, "quote_volume": 16216.42673, "trades": 94, "taker_buy_quote": 14759.35194}, {"ts": 1775791020000, "open": 83.09, "high": 83.12, "low": 83.08, "close": 83.11, "volume": 790.152, "quote_volume": 65655.34801, "trades": 123, "taker_buy_quote": 14441.47486}, {"ts": 1775791080000, "open": 83.12, "high": 83.15, "low": 83.08, "close": 83.09, "volume": 244.87, "quote_volume": 20352.6896, "trades": 247, "taker_buy_quote": 7675.31165}, {"ts": 1775791140000, "open": 83.08, "high": 83.1, "low": 83.05, "close": 83.1, "volume": 495.988, "quote_volume": 41203.18138, "trades": 300, "taker_buy_quote": 33704.43803}, {"ts": 1775791200000, "open": 83.09, "high": 83.1, "low": 83.06, "close": 83.07, "volume": 253.991, "quote_volume": 21103.6926, "trades": 147, "taker_buy_quote": 4133.68838}, {"ts": 1775791260000, "open": 83.07, "high": 83.09, "low": 83.06, "close": 83.07, "volume": 252.428, "quote_volume": 20969.88658, "trades": 160, "taker_buy_quote": 8556.79428}, {"ts": 1775791320000, "open": 83.08, "high": 83.08, "low": 83.0, "close": 83.0, "volume": 2278.826, "quote_volume": 189249.43885, "trades": 445, "taker_buy_quote": 4105.5042}, {"ts": 1775791380000, "open": 83.0, "high": 83.01, "low": 82.87, "close": 82.92, "volume": 4321.742, "quote_volume": 358425.21901, "trades": 1126, "taker_buy_quote": 95658.62366}, {"ts": 1775791440000, "open": 82.93, "high": 82.93, "low": 82.81, "close": 82.85, "volume": 1394.327, "quote_volume": 115525.79392, "trades": 660, "taker_buy_quote": 31831.42613}, {"ts": 1775791500000, "open": 82.85, "high": 82.86, "low": 82.8, "close": 82.82, "volume": 1682.713, "quote_volume": 139373.78371, "trades": 447, "taker_buy_quote": 31834.29805}, {"ts": 1775791560000, "open": 82.82, "high": 82.88, "low": 82.75, "close": 82.84, "volume": 2302.79, "quote_volume": 190654.78855, "trades": 1069, "taker_buy_quote": 52469.58438}, {"ts": 1775791620000, "open": 82.83, "high": 82.84, "low": 82.75, "close": 82.76, "volume": 1607.046, "quote_volume": 133060.5244, "trades": 495, "taker_buy_quote": 88096.52708}, {"ts": 1775791680000, "open": 82.76, "high": 82.8, "low": 82.62, "close": 82.8, "volume": 8809.487, "quote_volume": 728329.24415, "trades": 1074, "taker_buy_quote": 363773.62458}, {"ts": 1775791740000, "open": 82.8, "high": 82.84, "low": 82.8, "close": 82.81, "volume": 886.555, "quote_volume": 73428.12632, "trades": 238, "taker_buy_quote": 25742.46694}, {"ts": 1775791800000, "open": 82.81, "high": 82.88, "low": 82.79, "close": 82.88, "volume": 1116.377, "quote_volume": 92505.87896, "trades": 392, "taker_buy_quote": 90407.05473}, {"ts": 1775791860000, "open": 82.87, "high": 82.88, "low": 82.87, "close": 82.88, "volume": 140.629, "quote_volume": 11655.0581, "trades": 57, "taker_buy_quote": 9389.22656}, {"ts": 1775791920000, "open": 82.88, "high": 82.88, "low": 82.82, "close": 82.83, "volume": 659.913, "quote_volume": 54677.51751, "trades": 222, "taker_buy_quote": 5296.99349}, {"ts": 1775791980000, "open": 82.83, "high": 82.9, "low": 82.83, "close": 82.89, "volume": 1126.082, "quote_volume": 93311.33506, "trades": 419, "taker_buy_quote": 87600.91021}, {"ts": 1775792040000, "open": 82.9, "high": 82.92, "low": 82.87, "close": 82.88, "volume": 727.641, "quote_volume": 60327.16809, "trades": 242, "taker_buy_quote": 41626.38493}, {"ts": 1775792100000, "open": 82.88, "high": 82.91, "low": 82.87, "close": 82.9, "volume": 375.843, "quote_volume": 31154.8529, "trades": 247, "taker_buy_quote": 25560.36728}, {"ts": 1775792160000, "open": 82.91, "high": 82.99, "low": 82.88, "close": 82.98, "volume": 837.158, "quote_volume": 69417.00798, "trades": 423, "taker_buy_quote": 60508.53626}, {"ts": 1775792220000, "open": 82.97, "high": 82.99, "low": 82.95, "close": 82.97, "volume": 686.278, "quote_volume": 56944.45032, "trades": 321, "taker_buy_quote": 33656.75302}, {"ts": 1775792280000, "open": 82.97, "high": 82.97, "low": 82.92, "close": 82.94, "volume": 174.83, "quote_volume": 14499.61818, "trades": 189, "taker_buy_quote": 11348.77631}, {"ts": 1775792340000, "open": 82.93, "high": 82.98, "low": 82.93, "close": 82.94, "volume": 603.383, "quote_volume": 50049.72394, "trades": 430, "taker_buy_quote": 32971.3264}, {"ts": 1775792400000, "open": 82.93, "high": 82.96, "low": 82.93, "close": 82.96, "volume": 407.857, "quote_volume": 33827.80302, "trades": 228, "taker_buy_quote": 31253.35028}, {"ts": 1775792460000, "open": 82.96, "high": 83.01, "low": 82.94, "close": 83.01, "volume": 496.216, "quote_volume": 41170.6622, "trades": 291, "taker_buy_quote": 27776.62249}, {"ts": 1775792520000, "open": 83.0, "high": 83.01, "low": 82.99, "close": 83.0, "volume": 833.724, "quote_volume": 69199.14394, "trades": 183, "taker_buy_quote": 40369.20695}, {"ts": 1775792580000, "open": 82.99, "high": 83.02, "low": 82.97, "close": 82.99, "volume": 758.438, "quote_volume": 62952.00385, "trades": 339, "taker_buy_quote": 54063.12977}, {"ts": 1775792640000, "open": 83.0, "high": 83.0, "low": 82.98, "close": 83.0, "volume": 447.797, "quote_volume": 37163.48535, "trades": 165, "taker_buy_quote": 30064.29167}, {"ts": 1775792700000, "open": 83.0, "high": 83.04, "low": 82.95, "close": 83.04, "volume": 6975.452, "quote_volume": 578741.263, "trades": 455, "taker_buy_quote": 48454.91331}, {"ts": 1775792760000, "open": 83.04, "high": 83.06, "low": 83.02, "close": 83.04, "volume": 1122.775, "quote_volume": 93236.42962, "trades": 319, "taker_buy_quote": 72695.59683}, {"ts": 1775792820000, "open": 83.04, "high": 83.09, "low": 82.98, "close": 82.98, "volume": 1033.503, "quote_volume": 85844.0819, "trades": 499, "taker_buy_quote": 60560.09392}, {"ts": 1775792880000, "open": 82.98, "high": 82.98, "low": 82.94, "close": 82.96, "volume": 1165.232, "quote_volume": 96668.07879, "trades": 328, "taker_buy_quote": 51474.50401}, {"ts": 1775792940000, "open": 82.95, "high": 82.98, "low": 82.92, "close": 82.93, "volume": 1494.912, "quote_volume": 124005.978, "trades": 374, "taker_buy_quote": 86856.05023}, {"ts": 1775793000000, "open": 82.94, "high": 82.94, "low": 82.84, "close": 82.87, "volume": 1069.301, "quote_volume": 88638.44432, "trades": 355, "taker_buy_quote": 13931.9474}, {"ts": 1775793060000, "open": 82.87, "high": 82.95, "low": 82.87, "close": 82.93, "volume": 1135.932, "quote_volume": 94173.76672, "trades": 437, "taker_buy_quote": 68177.12111}, {"ts": 1775793120000, "open": 82.94, "high": 82.97, "low": 82.92, "close": 82.92, "volume": 463.34, "quote_volume": 38434.24603, "trades": 265, "taker_buy_quote": 17558.01249}, {"ts": 1775793180000, "open": 82.92, "high": 82.93, "low": 82.92, "close": 82.93, "volume": 66.464, "quote_volume": 5511.43568, "trades": 39, "taker_buy_quote": 1996.9544}, {"ts": 1775793240000, "open": 82.92, "high": 82.98, "low": 82.92, "close": 82.97, "volume": 973.787, "quote_volume": 80768.02342, "trades": 225, "taker_buy_quote": 74301.62192}, {"ts": 1775793300000, "open": 82.97, "high": 82.97, "low": 82.94, "close": 82.96, "volume": 566.119, "quote_volume": 46964.12869, "trades": 236, "taker_buy_quote": 25073.68055}, {"ts": 1775793360000, "open": 82.97, "high": 82.97, "low": 82.93, "close": 82.93, "volume": 3429.98, "quote_volume": 284505.69298, "trades": 302, "taker_buy_quote": 90095.58798}, {"ts": 1775793420000, "open": 82.94, "high": 82.95, "low": 82.92, "close": 82.92, "volume": 251.031, "quote_volume": 20819.00801, "trades": 147, "taker_buy_quote": 8597.52561}, {"ts": 1775793480000, "open": 82.92, "high": 82.92, "low": 82.87, "close": 82.89, "volume": 447.781, "quote_volume": 37116.52395, "trades": 190, "taker_buy_quote": 30704.4444}, {"ts": 1775793540000, "open": 82.89, "high": 82.91, "low": 82.87, "close": 82.9, "volume": 3041.541, "quote_volume": 252130.21302, "trades": 324, "taker_buy_quote": 204238.13857}, {"ts": 1775793600000, "open": 82.89, "high": 82.95, "low": 82.89, "close": 82.95, "volume": 689.646, "quote_volume": 57185.70126, "trades": 257, "taker_buy_quote": 50736.93671}, {"ts": 1775793660000, "open": 82.94, "high": 82.95, "low": 82.9, "close": 82.9, "volume": 653.343, "quote_volume": 54178.00441, "trades": 214, "taker_buy_quote": 1875.67424}, {"ts": 1775793720000, "open": 82.9, "high": 82.96, "low": 82.9, "close": 82.95, "volume": 501.95, "quote_volume": 41622.27345, "trades": 249, "taker_buy_quote": 33593.95909}, {"ts": 1775793780000, "open": 82.95, "high": 82.96, "low": 82.93, "close": 82.94, "volume": 466.371, "quote_volume": 38687.23245, "trades": 187, "taker_buy_quote": 24798.19846}, {"ts": 1775793840000, "open": 82.94, "high": 82.95, "low": 82.93, "close": 82.93, "volume": 637.593, "quote_volume": 52877.3361, "trades": 172, "taker_buy_quote": 10737.99128}, {"ts": 1775793900000, "open": 82.93, "high": 82.94, "low": 82.87, "close": 82.93, "volume": 2089.192, "quote_volume": 173163.05546, "trades": 441, "taker_buy_quote": 28222.98756}, {"ts": 1775793960000, "open": 82.94, "high": 82.94, "low": 82.91, "close": 82.92, "volume": 211.333, "quote_volume": 17524.80378, "trades": 118, "taker_buy_quote": 5087.71212}, {"ts": 1775794020000, "open": 82.91, "high": 82.97, "low": 82.9, "close": 82.97, "volume": 813.068, "quote_volume": 67425.84172, "trades": 386, "taker_buy_quote": 66274.90516}, {"ts": 1775794080000, "open": 82.97, "high": 83.0, "low": 82.96, "close": 83.0, "volume": 418.613, "quote_volume": 34736.77054, "trades": 201, "taker_buy_quote": 33204.61543}, {"ts": 1775794140000, "open": 82.99, "high": 83.0, "low": 82.95, "close": 82.97, "volume": 698.657, "quote_volume": 57967.68408, "trades": 246, "taker_buy_quote": 17725.3764}, {"ts": 1775794200000, "open": 82.98, "high": 83.03, "low": 82.97, "close": 83.02, "volume": 770.989, "quote_volume": 63988.78377, "trades": 227, "taker_buy_quote": 60836.04197}, {"ts": 1775794260000, "open": 83.02, "high": 83.02, "low": 82.99, "close": 83.0, "volume": 412.794, "quote_volume": 34268.48943, "trades": 129, "taker_buy_quote": 6624.23938}, {"ts": 1775794320000, "open": 82.99, "high": 83.01, "low": 82.99, "close": 83.0, "volume": 429.848, "quote_volume": 35678.07884, "trades": 127, "taker_buy_quote": 16827.01849}, {"ts": 1775794380000, "open": 83.01, "high": 83.01, "low": 82.99, "close": 83.0, "volume": 781.163, "quote_volume": 64836.55299, "trades": 82, "taker_buy_quote": 60590.80856}, {"ts": 1775794440000, "open": 83.0, "high": 83.0, "low": 82.99, "close": 83.0, "volume": 57.865, "quote_volume": 4802.7878, "trades": 39, "taker_buy_quote": 4743.035}, {"ts": 1775794500000, "open": 82.99, "high": 83.01, "low": 82.98, "close": 82.98, "volume": 1365.597, "quote_volume": 113335.54045, "trades": 384, "taker_buy_quote": 35887.26454}, {"ts": 1775794560000, "open": 82.99, "high": 83.08, "low": 82.98, "close": 83.04, "volume": 641.398, "quote_volume": 53256.64182, "trades": 383, "taker_buy_quote": 32645.41088}, {"ts": 1775794620000, "open": 83.04, "high": 83.06, "low": 83.02, "close": 83.03, "volume": 301.683, "quote_volume": 25054.34803, "trades": 257, "taker_buy_quote": 13656.42181}, {"ts": 1775794680000, "open": 83.03, "high": 83.03, "low": 83.0, "close": 83.0, "volume": 590.971, "quote_volume": 49061.55118, "trades": 197, "taker_buy_quote": 15859.34335}, {"ts": 1775794740000, "open": 83.0, "high": 83.03, "low": 83.0, "close": 83.0, "volume": 941.929, "quote_volume": 78187.86429, "trades": 322, "taker_buy_quote": 59738.33624}, {"ts": 1775794800000, "open": 83.0, "high": 83.06, "low": 83.0, "close": 83.04, "volume": 674.644, "quote_volume": 56016.2684, "trades": 296, "taker_buy_quote": 45110.30485}, {"ts": 1775794860000, "open": 83.03, "high": 83.04, "low": 83.01, "close": 83.04, "volume": 330.549, "quote_volume": 27442.25025, "trades": 248, "taker_buy_quote": 12075.44282}, {"ts": 1775794920000, "open": 83.03, "high": 83.08, "low": 83.03, "close": 83.08, "volume": 534.39, "quote_volume": 44385.55593, "trades": 174, "taker_buy_quote": 34443.72629}, {"ts": 1775794980000, "open": 83.08, "high": 83.14, "low": 83.08, "close": 83.08, "volume": 400.578, "quote_volume": 33291.94718, "trades": 337, "taker_buy_quote": 15339.84955}, {"ts": 1775795040000, "open": 83.08, "high": 83.13, "low": 83.05, "close": 83.06, "volume": 1364.446, "quote_volume": 113377.40989, "trades": 381, "taker_buy_quote": 28498.27478}, {"ts": 1775795100000, "open": 83.05, "high": 83.15, "low": 83.03, "close": 83.14, "volume": 1084.567, "quote_volume": 90091.32631, "trades": 411, "taker_buy_quote": 81417.39287}, {"ts": 1775795160000, "open": 83.14, "high": 83.15, "low": 83.12, "close": 83.14, "volume": 497.261, "quote_volume": 41341.05165, "trades": 139, "taker_buy_quote": 33987.76498}, {"ts": 1775795220000, "open": 83.14, "high": 83.15, "low": 83.11, "close": 83.14, "volume": 348.268, "quote_volume": 28955.46183, "trades": 173, "taker_buy_quote": 19393.80161}, {"ts": 1775795280000, "open": 83.14, "high": 83.14, "low": 83.1, "close": 83.11, "volume": 170.266, "quote_volume": 14151.15549, "trades": 99, "taker_buy_quote": 5219.6772}, {"ts": 1775795340000, "open": 83.11, "high": 83.18, "low": 83.11, "close": 83.12, "volume": 16073.948, "quote_volume": 1336669.76172, "trades": 479, "taker_buy_quote": 731907.94072}, {"ts": 1775795400000, "open": 83.12, "high": 83.15, "low": 83.12, "close": 83.15, "volume": 786.864, "quote_volume": 65417.0628, "trades": 191, "taker_buy_quote": 63220.54986}, {"ts": 1775795460000, "open": 83.15, "high": 83.16, "low": 83.03, "close": 83.03, "volume": 744.446, "quote_volume": 61878.1031, "trades": 382, "taker_buy_quote": 36706.77306}, {"ts": 1775795520000, "open": 83.02, "high": 83.05, "low": 83.01, "close": 83.03, "volume": 238.948, "quote_volume": 19838.53046, "trades": 171, "taker_buy_quote": 12566.6067}, {"ts": 1775795580000, "open": 83.03, "high": 83.08, "low": 83.0, "close": 83.02, "volume": 804.353, "quote_volume": 66787.52096, "trades": 431, "taker_buy_quote": 33591.51142}, {"ts": 1775795640000, "open": 83.02, "high": 83.09, "low": 83.02, "close": 83.09, "volume": 800.352, "quote_volume": 66476.52605, "trades": 249, "taker_buy_quote": 58584.53136}, {"ts": 1775795700000, "open": 83.1, "high": 83.12, "low": 83.06, "close": 83.09, "volume": 487.778, "quote_volume": 40529.21461, "trades": 255, "taker_buy_quote": 5592.62059}, {"ts": 1775795760000, "open": 83.09, "high": 83.15, "low": 83.08, "close": 83.15, "volume": 363.131, "quote_volume": 30174.22346, "trades": 193, "taker_buy_quote": 25928.15842}, {"ts": 1775795820000, "open": 83.15, "high": 83.17, "low": 83.15, "close": 83.16, "volume": 86.004, "quote_volume": 7151.93157, "trades": 127, "taker_buy_quote": 4351.46384}, {"ts": 1775795880000, "open": 83.16, "high": 83.17, "low": 83.13, "close": 83.16, "volume": 719.179, "quote_volume": 59801.25979, "trades": 183, "taker_buy_quote": 25358.1915}, {"ts": 1775795940000, "open": 83.16, "high": 83.16, "low": 83.13, "close": 83.13, "volume": 292.246, "quote_volume": 24297.72038, "trades": 157, "taker_buy_quote": 6442.00988}, {"ts": 1775796000000, "open": 83.13, "high": 83.13, "low": 83.08, "close": 83.09, "volume": 264.184, "quote_volume": 21954.22639, "trades": 197, "taker_buy_quote": 10370.44137}, {"ts": 1775796060000, "open": 83.1, "high": 83.1, "low": 83.09, "close": 83.09, "volume": 52.693, "quote_volume": 4378.40552, "trades": 74, "taker_buy_quote": 1803.6126}, {"ts": 1775796120000, "open": 83.09, "high": 83.11, "low": 83.09, "close": 83.1, "volume": 153.862, "quote_volume": 12786.29786, "trades": 91, "taker_buy_quote": 10219.16871}, {"ts": 1775796180000, "open": 83.1, "high": 83.11, "low": 83.1, "close": 83.1, "volume": 148.217, "quote_volume": 12317.14574, "trades": 77, "taker_buy_quote": 6798.14234}, {"ts": 1775796240000, "open": 83.11, "high": 83.12, "low": 83.1, "close": 83.11, "volume": 201.565, "quote_volume": 16751.95765, "trades": 95, "taker_buy_quote": 4500.91799}, {"ts": 1775796300000, "open": 83.1, "high": 83.13, "low": 83.1, "close": 83.13, "volume": 699.292, "quote_volume": 58119.83192, "trades": 138, "taker_buy_quote": 43455.22079}, {"ts": 1775796360000, "open": 83.12, "high": 83.13, "low": 83.11, "close": 83.11, "volume": 514.2, "quote_volume": 42739.6123, "trades": 128, "taker_buy_quote": 21426.68376}, {"ts": 1775796420000, "open": 83.11, "high": 83.14, "low": 83.1, "close": 83.11, "volume": 591.459, "quote_volume": 49157.9993, "trades": 167, "taker_buy_quote": 39632.45162}, {"ts": 1775796480000, "open": 83.11, "high": 83.19, "low": 83.11, "close": 83.19, "volume": 477.948, "quote_volume": 39742.69038, "trades": 209, "taker_buy_quote": 39044.95245}, {"ts": 1775796540000, "open": 83.18, "high": 83.19, "low": 83.14, "close": 83.16, "volume": 796.961, "quote_volume": 66276.4293, "trades": 145, "taker_buy_quote": 48110.40377}, {"ts": 1775796600000, "open": 83.16, "high": 83.16, "low": 83.11, "close": 83.15, "volume": 2422.326, "quote_volume": 201390.99262, "trades": 328, "taker_buy_quote": 115909.26617}, {"ts": 1775796660000, "open": 83.15, "high": 83.27, "low": 83.15, "close": 83.27, "volume": 1946.861, "quote_volume": 161982.92029, "trades": 584, "taker_buy_quote": 113410.43435}, {"ts": 1775796720000, "open": 83.26, "high": 83.4, "low": 83.26, "close": 83.37, "volume": 2624.016, "quote_volume": 218627.36966, "trades": 1151, "taker_buy_quote": 173214.00331}, {"ts": 1775796780000, "open": 83.37, "high": 83.53, "low": 83.37, "close": 83.41, "volume": 2493.322, "quote_volume": 208055.95127, "trades": 1245, "taker_buy_quote": 126809.96694}, {"ts": 1775796840000, "open": 83.4, "high": 83.42, "low": 83.35, "close": 83.4, "volume": 2803.619, "quote_volume": 233753.97073, "trades": 427, "taker_buy_quote": 206885.23054}, {"ts": 1775796900000, "open": 83.4, "high": 83.4, "low": 83.35, "close": 83.36, "volume": 516.0, "quote_volume": 43016.19887, "trades": 222, "taker_buy_quote": 28643.42431}, {"ts": 1775796960000, "open": 83.35, "high": 83.36, "low": 83.32, "close": 83.35, "volume": 4854.8, "quote_volume": 404589.08902, "trades": 230, "taker_buy_quote": 296664.35423}, {"ts": 1775797020000, "open": 83.36, "high": 83.36, "low": 83.31, "close": 83.34, "volume": 12954.143, "quote_volume": 1079706.16271, "trades": 542, "taker_buy_quote": 55550.32913}, {"ts": 1775797080000, "open": 83.33, "high": 83.36, "low": 83.33, "close": 83.35, "volume": 501.753, "quote_volume": 41819.11093, "trades": 92, "taker_buy_quote": 30084.21708}, {"ts": 1775797140000, "open": 83.35, "high": 83.42, "low": 83.32, "close": 83.36, "volume": 3479.731, "quote_volume": 290051.22779, "trades": 662, "taker_buy_quote": 110331.69257}, {"ts": 1775797200000, "open": 83.35, "high": 83.39, "low": 83.35, "close": 83.37, "volume": 1894.71, "quote_volume": 157950.98939, "trades": 380, "taker_buy_quote": 115689.43478}, {"ts": 1775797260000, "open": 83.37, "high": 83.37, "low": 83.32, "close": 83.33, "volume": 1168.618, "quote_volume": 97409.69149, "trades": 228, "taker_buy_quote": 77317.90611}, {"ts": 1775797320000, "open": 83.32, "high": 83.33, "low": 83.28, "close": 83.29, "volume": 552.414, "quote_volume": 46019.14284, "trades": 197, "taker_buy_quote": 23894.11126}, {"ts": 1775797380000, "open": 83.28, "high": 83.3, "low": 83.28, "close": 83.29, "volume": 316.789, "quote_volume": 26384.20544, "trades": 108, "taker_buy_quote": 14918.59459}, {"ts": 1775797440000, "open": 83.29, "high": 83.37, "low": 83.23, "close": 83.37, "volume": 1223.636, "quote_volume": 101927.21168, "trades": 590, "taker_buy_quote": 61083.29914}, {"ts": 1775797500000, "open": 83.38, "high": 83.44, "low": 83.36, "close": 83.37, "volume": 1927.852, "quote_volume": 160818.23033, "trades": 599, "taker_buy_quote": 138845.19275}, {"ts": 1775797560000, "open": 83.36, "high": 83.41, "low": 83.36, "close": 83.37, "volume": 1265.118, "quote_volume": 105505.05524, "trades": 276, "taker_buy_quote": 70633.09698}, {"ts": 1775797620000, "open": 83.37, "high": 83.37, "low": 83.29, "close": 83.29, "volume": 613.885, "quote_volume": 51158.37292, "trades": 401, "taker_buy_quote": 11577.85251}, {"ts": 1775797680000, "open": 83.3, "high": 83.3, "low": 83.21, "close": 83.24, "volume": 780.879, "quote_volume": 64995.79167, "trades": 411, "taker_buy_quote": 38758.13902}, {"ts": 1775797740000, "open": 83.25, "high": 83.27, "low": 83.23, "close": 83.27, "volume": 886.569, "quote_volume": 73798.15841, "trades": 188, "taker_buy_quote": 27413.71855}, {"ts": 1775797800000, "open": 83.26, "high": 83.27, "low": 83.16, "close": 83.17, "volume": 2359.494, "quote_volume": 196355.21272, "trades": 522, "taker_buy_quote": 22872.45716}, {"ts": 1775797860000, "open": 83.16, "high": 83.17, "low": 83.12, "close": 83.14, "volume": 1144.355, "quote_volume": 95145.40343, "trades": 426, "taker_buy_quote": 43161.07201}, {"ts": 1775797920000, "open": 83.14, "high": 83.24, "low": 83.14, "close": 83.23, "volume": 808.515, "quote_volume": 67245.52856, "trades": 344, "taker_buy_quote": 56133.8181}, {"ts": 1775797980000, "open": 83.24, "high": 83.25, "low": 83.23, "close": 83.23, "volume": 130.223, "quote_volume": 10839.61716, "trades": 92, "taker_buy_quote": 8253.99721}, {"ts": 1775798040000, "open": 83.24, "high": 83.26, "low": 83.23, "close": 83.25, "volume": 909.091, "quote_volume": 75671.96026, "trades": 145, "taker_buy_quote": 65381.19663}, {"ts": 1775798100000, "open": 83.25, "high": 83.26, "low": 83.19, "close": 83.19, "volume": 617.702, "quote_volume": 51417.58942, "trades": 360, "taker_buy_quote": 20030.23111}, {"ts": 1775798160000, "open": 83.2, "high": 83.25, "low": 83.18, "close": 83.25, "volume": 699.107, "quote_volume": 58179.45832, "trades": 252, "taker_buy_quote": 40697.37387}, {"ts": 1775798220000, "open": 83.25, "high": 83.27, "low": 83.22, "close": 83.27, "volume": 746.984, "quote_volume": 62181.62586, "trades": 259, "taker_buy_quote": 38267.2853}, {"ts": 1775798280000, "open": 83.27, "high": 83.27, "low": 83.23, "close": 83.25, "volume": 513.152, "quote_volume": 42718.92087, "trades": 163, "taker_buy_quote": 2915.26258}, {"ts": 1775798340000, "open": 83.24, "high": 83.28, "low": 83.23, "close": 83.28, "volume": 776.031, "quote_volume": 64601.3371, "trades": 228, "taker_buy_quote": 58932.75104}, {"ts": 1775798400000, "open": 83.29, "high": 83.4, "low": 83.28, "close": 83.37, "volume": 1245.49, "quote_volume": 103812.91328, "trades": 669, "taker_buy_quote": 75310.04474}, {"ts": 1775798460000, "open": 83.37, "high": 83.39, "low": 83.36, "close": 83.39, "volume": 1202.11, "quote_volume": 100227.15198, "trades": 235, "taker_buy_quote": 63054.35396}, {"ts": 1775798520000, "open": 83.38, "high": 83.38, "low": 83.31, "close": 83.32, "volume": 342.348, "quote_volume": 28527.48878, "trades": 322, "taker_buy_quote": 8367.83697}, {"ts": 1775798580000, "open": 83.31, "high": 83.39, "low": 83.31, "close": 83.38, "volume": 399.83, "quote_volume": 33326.50036, "trades": 210, "taker_buy_quote": 31508.00268}, {"ts": 1775798640000, "open": 83.38, "high": 83.46, "low": 83.37, "close": 83.45, "volume": 2077.964, "quote_volume": 173303.60915, "trades": 491, "taker_buy_quote": 160925.99884}, {"ts": 1775798700000, "open": 83.45, "high": 83.51, "low": 83.45, "close": 83.51, "volume": 1369.253, "quote_volume": 114295.80979, "trades": 495, "taker_buy_quote": 96282.76503}, {"ts": 1775798760000, "open": 83.51, "high": 83.53, "low": 83.49, "close": 83.52, "volume": 1449.088, "quote_volume": 121014.12065, "trades": 422, "taker_buy_quote": 95119.37213}, {"ts": 1775798820000, "open": 83.51, "high": 83.54, "low": 83.51, "close": 83.53, "volume": 1030.396, "quote_volume": 86067.48899, "trades": 262, "taker_buy_quote": 63862.18883}, {"ts": 1775798880000, "open": 83.52, "high": 83.52, "low": 83.5, "close": 83.51, "volume": 596.462, "quote_volume": 49810.85615, "trades": 213, "taker_buy_quote": 41439.43897}, {"ts": 1775798940000, "open": 83.51, "high": 83.51, "low": 83.49, "close": 83.49, "volume": 451.81, "quote_volume": 37727.5302, "trades": 119, "taker_buy_quote": 9415.16493}, {"ts": 1775799000000, "open": 83.49, "high": 83.53, "low": 83.48, "close": 83.5, "volume": 1078.716, "quote_volume": 90075.18501, "trades": 277, "taker_buy_quote": 62613.24586}, {"ts": 1775799060000, "open": 83.5, "high": 83.57, "low": 83.48, "close": 83.48, "volume": 1703.048, "quote_volume": 142273.1963, "trades": 557, "taker_buy_quote": 115251.94607}, {"ts": 1775799120000, "open": 83.49, "high": 83.57, "low": 83.47, "close": 83.53, "volume": 1552.615, "quote_volume": 129680.8754, "trades": 536, "taker_buy_quote": 36053.35133}, {"ts": 1775799180000, "open": 83.53, "high": 83.53, "low": 83.49, "close": 83.51, "volume": 1444.924, "quote_volume": 120671.09776, "trades": 366, "taker_buy_quote": 29244.3636}, {"ts": 1775799240000, "open": 83.51, "high": 83.51, "low": 83.49, "close": 83.5, "volume": 489.714, "quote_volume": 40890.57237, "trades": 143, "taker_buy_quote": 3142.42558}, {"ts": 1775799300000, "open": 83.5, "high": 83.51, "low": 83.49, "close": 83.51, "volume": 931.835, "quote_volume": 77807.96398, "trades": 132, "taker_buy_quote": 73796.09962}, {"ts": 1775799360000, "open": 83.51, "high": 83.51, "low": 83.47, "close": 83.49, "volume": 831.447, "quote_volume": 69420.57421, "trades": 509, "taker_buy_quote": 19021.24133}, {"ts": 1775799420000, "open": 83.49, "high": 83.54, "low": 83.49, "close": 83.54, "volume": 788.307, "quote_volume": 65826.85667, "trades": 261, "taker_buy_quote": 39968.42328}, {"ts": 1775799480000, "open": 83.53, "high": 83.56, "low": 83.53, "close": 83.54, "volume": 360.089, "quote_volume": 30084.1955, "trades": 171, "taker_buy_quote": 9290.31607}, {"ts": 1775799540000, "open": 83.55, "high": 83.58, "low": 83.54, "close": 83.58, "volume": 1742.589, "quote_volume": 145605.80249, "trades": 229, "taker_buy_quote": 72864.46931}, {"ts": 1775799600000, "open": 83.57, "high": 83.59, "low": 83.52, "close": 83.53, "volume": 1380.125, "quote_volume": 115325.14724, "trades": 565, "taker_buy_quote": 33594.1497}, {"ts": 1775799660000, "open": 83.53, "high": 83.53, "low": 83.5, "close": 83.5, "volume": 484.163, "quote_volume": 40432.99258, "trades": 312, "taker_buy_quote": 3698.90855}, {"ts": 1775799720000, "open": 83.5, "high": 83.51, "low": 83.5, "close": 83.51, "volume": 182.699, "quote_volume": 15256.17562, "trades": 144, "taker_buy_quote": 6756.96112}, {"ts": 1775799780000, "open": 83.51, "high": 83.51, "low": 83.5, "close": 83.51, "volume": 239.058, "quote_volume": 19962.10092, "trades": 75, "taker_buy_quote": 6329.38992}, {"ts": 1775799840000, "open": 83.5, "high": 83.5, "low": 83.44, "close": 83.45, "volume": 2598.39, "quote_volume": 216927.51398, "trades": 688, "taker_buy_quote": 23769.08361}, {"ts": 1775799900000, "open": 83.44, "high": 83.49, "low": 83.44, "close": 83.48, "volume": 282.902, "quote_volume": 23614.21796, "trades": 129, "taker_buy_quote": 21709.6752}, {"ts": 1775799960000, "open": 83.49, "high": 83.5, "low": 83.48, "close": 83.48, "volume": 555.557, "quote_volume": 46378.91433, "trades": 404, "taker_buy_quote": 4118.9678}, {"ts": 1775800020000, "open": 83.48, "high": 83.49, "low": 83.46, "close": 83.47, "volume": 188.646, "quote_volume": 15747.90124, "trades": 139, "taker_buy_quote": 11593.46002}, {"ts": 1775800080000, "open": 83.47, "high": 83.51, "low": 83.45, "close": 83.47, "volume": 999.769, "quote_volume": 83450.76599, "trades": 562, "taker_buy_quote": 33750.39604}, {"ts": 1775800140000, "open": 83.47, "high": 83.49, "low": 83.47, "close": 83.49, "volume": 179.889, "quote_volume": 15017.38181, "trades": 133, "taker_buy_quote": 10734.28665}, {"ts": 1775800200000, "open": 83.48, "high": 83.53, "low": 83.48, "close": 83.52, "volume": 674.358, "quote_volume": 56299.43087, "trades": 409, "taker_buy_quote": 23228.54818}, {"ts": 1775800260000, "open": 83.53, "high": 83.53, "low": 83.51, "close": 83.52, "volume": 426.481, "quote_volume": 35619.77718, "trades": 308, "taker_buy_quote": 8092.51466}, {"ts": 1775800320000, "open": 83.52, "high": 83.52, "low": 83.47, "close": 83.47, "volume": 690.845, "quote_volume": 57680.58201, "trades": 382, "taker_buy_quote": 12968.53801}, {"ts": 1775800380000, "open": 83.47, "high": 83.47, "low": 83.37, "close": 83.39, "volume": 1594.671, "quote_volume": 132987.03772, "trades": 529, "taker_buy_quote": 87641.7196}, {"ts": 1775800440000, "open": 83.39, "high": 83.4, "low": 83.36, "close": 83.36, "volume": 696.841, "quote_volume": 58107.00529, "trades": 287, "taker_buy_quote": 9267.19918}, {"ts": 1775800500000, "open": 83.36, "high": 83.37, "low": 83.3, "close": 83.33, "volume": 1836.138, "quote_volume": 152998.89002, "trades": 630, "taker_buy_quote": 40757.75687}, {"ts": 1775800560000, "open": 83.33, "high": 83.34, "low": 83.32, "close": 83.34, "volume": 334.35, "quote_volume": 27860.68056, "trades": 165, "taker_buy_quote": 8994.61945}, {"ts": 1775800620000, "open": 83.33, "high": 83.36, "low": 83.33, "close": 83.34, "volume": 482.523, "quote_volume": 40213.25422, "trades": 141, "taker_buy_quote": 27706.38786}, {"ts": 1775800680000, "open": 83.34, "high": 83.37, "low": 83.33, "close": 83.36, "volume": 238.475, "quote_volume": 19876.79166, "trades": 122, "taker_buy_quote": 17425.73119}, {"ts": 1775800740000, "open": 83.37, "high": 83.4, "low": 83.36, "close": 83.39, "volume": 448.221, "quote_volume": 37368.28035, "trades": 106, "taker_buy_quote": 7327.37874}, {"ts": 1775800800000, "open": 83.39, "high": 83.42, "low": 83.39, "close": 83.41, "volume": 69.006, "quote_volume": 5755.4193, "trades": 94, "taker_buy_quote": 3472.97652}, {"ts": 1775800860000, "open": 83.41, "high": 83.41, "low": 83.38, "close": 83.39, "volume": 1720.181, "quote_volume": 143446.86663, "trades": 575, "taker_buy_quote": 7123.9423}, {"ts": 1775800920000, "open": 83.4, "high": 83.4, "low": 83.34, "close": 83.36, "volume": 2385.945, "quote_volume": 198870.7185, "trades": 548, "taker_buy_quote": 157962.7777}, {"ts": 1775800980000, "open": 83.36, "high": 83.38, "low": 83.34, "close": 83.35, "volume": 570.727, "quote_volume": 47578.32065, "trades": 234, "taker_buy_quote": 20672.42532}, {"ts": 1775801040000, "open": 83.35, "high": 83.42, "low": 83.35, "close": 83.42, "volume": 505.379, "quote_volume": 42129.18078, "trades": 225, "taker_buy_quote": 20468.95254}, {"ts": 1775801100000, "open": 83.43, "high": 83.47, "low": 83.39, "close": 83.41, "volume": 717.732, "quote_volume": 59869.91813, "trades": 549, "taker_buy_quote": 30978.24948}, {"ts": 1775801160000, "open": 83.41, "high": 83.44, "low": 83.41, "close": 83.43, "volume": 230.412, "quote_volume": 19221.38373, "trades": 162, "taker_buy_quote": 12389.45536}, {"ts": 1775801220000, "open": 83.43, "high": 83.46, "low": 83.41, "close": 83.42, "volume": 1152.009, "quote_volume": 96118.01677, "trades": 292, "taker_buy_quote": 55530.54387}, {"ts": 1775801280000, "open": 83.42, "high": 83.45, "low": 83.42, "close": 83.43, "volume": 288.078, "quote_volume": 24036.714, "trades": 178, "taker_buy_quote": 5883.0737}, {"ts": 1775801340000, "open": 83.44, "high": 83.44, "low": 83.38, "close": 83.42, "volume": 943.338, "quote_volume": 78679.31691, "trades": 326, "taker_buy_quote": 20775.86198}, {"ts": 1775801400000, "open": 83.41, "high": 83.41, "low": 83.36, "close": 83.39, "volume": 432.677, "quote_volume": 36078.31981, "trades": 336, "taker_buy_quote": 17221.03378}, {"ts": 1775801460000, "open": 83.38, "high": 83.42, "low": 83.38, "close": 83.38, "volume": 409.094, "quote_volume": 34116.10747, "trades": 273, "taker_buy_quote": 10846.49131}, {"ts": 1775801520000, "open": 83.39, "high": 83.39, "low": 83.37, "close": 83.38, "volume": 388.872, "quote_volume": 32424.8256, "trades": 141, "taker_buy_quote": 19468.26753}, {"ts": 1775801580000, "open": 83.38, "high": 83.38, "low": 83.34, "close": 83.35, "volume": 740.679, "quote_volume": 61737.54152, "trades": 289, "taker_buy_quote": 2133.09951}, {"ts": 1775801640000, "open": 83.35, "high": 83.45, "low": 83.31, "close": 83.45, "volume": 1500.965, "quote_volume": 125150.26055, "trades": 639, "taker_buy_quote": 84278.71581}, {"ts": 1775801700000, "open": 83.45, "high": 83.46, "low": 83.41, "close": 83.44, "volume": 774.221, "quote_volume": 64592.27835, "trades": 295, "taker_buy_quote": 51007.49976}, {"ts": 1775801760000, "open": 83.43, "high": 83.43, "low": 83.41, "close": 83.43, "volume": 381.423, "quote_volume": 31819.23447, "trades": 231, "taker_buy_quote": 14045.91276}, {"ts": 1775801820000, "open": 83.43, "high": 83.44, "low": 83.42, "close": 83.42, "volume": 88.003, "quote_volume": 7341.72048, "trades": 109, "taker_buy_quote": 3733.8283}, {"ts": 1775801880000, "open": 83.42, "high": 83.43, "low": 83.36, "close": 83.4, "volume": 2108.988, "quote_volume": 175924.06276, "trades": 512, "taker_buy_quote": 135085.69639}, {"ts": 1775801940000, "open": 83.4, "high": 83.4, "low": 83.25, "close": 83.28, "volume": 458.24, "quote_volume": 38186.0531, "trades": 616, "taker_buy_quote": 6032.27075}, {"ts": 1775802000000, "open": 83.27, "high": 83.31, "low": 83.23, "close": 83.3, "volume": 336.718, "quote_volume": 28036.837, "trades": 400, "taker_buy_quote": 18261.73716}, {"ts": 1775802060000, "open": 83.3, "high": 83.31, "low": 83.28, "close": 83.3, "volume": 171.358, "quote_volume": 14272.61002, "trades": 146, "taker_buy_quote": 11729.99626}, {"ts": 1775802120000, "open": 83.31, "high": 83.32, "low": 83.3, "close": 83.32, "volume": 85.45, "quote_volume": 7119.10973, "trades": 74, "taker_buy_quote": 5093.03849}, {"ts": 1775802180000, "open": 83.32, "high": 83.34, "low": 83.32, "close": 83.33, "volume": 322.888, "quote_volume": 26908.4361, "trades": 137, "taker_buy_quote": 5772.43641}, {"ts": 1775802240000, "open": 83.34, "high": 83.36, "low": 83.33, "close": 83.35, "volume": 362.262, "quote_volume": 30191.61797, "trades": 150, "taker_buy_quote": 27920.87193}, {"ts": 1775802300000, "open": 83.36, "high": 83.36, "low": 83.29, "close": 83.32, "volume": 1228.568, "quote_volume": 102350.98896, "trades": 395, "taker_buy_quote": 85473.50342}, {"ts": 1775802360000, "open": 83.31, "high": 83.32, "low": 83.28, "close": 83.29, "volume": 233.879, "quote_volume": 19481.16291, "trades": 148, "taker_buy_quote": 5760.00302}, {"ts": 1775802420000, "open": 83.29, "high": 83.29, "low": 83.27, "close": 83.28, "volume": 157.923, "quote_volume": 13151.80659, "trades": 98, "taker_buy_quote": 8139.64104}, {"ts": 1775802480000, "open": 83.27, "high": 83.32, "low": 83.27, "close": 83.32, "volume": 545.396, "quote_volume": 45425.59742, "trades": 170, "taker_buy_quote": 34029.10307}, {"ts": 1775802540000, "open": 83.31, "high": 83.33, "low": 83.3, "close": 83.3, "volume": 817.088, "quote_volume": 68075.60623, "trades": 170, "taker_buy_quote": 30485.6397}, {"ts": 1775802600000, "open": 83.31, "high": 83.32, "low": 83.29, "close": 83.32, "volume": 427.983, "quote_volume": 35653.98487, "trades": 250, "taker_buy_quote": 9100.80873}, {"ts": 1775802660000, "open": 83.31, "high": 83.31, "low": 83.27, "close": 83.29, "volume": 416.802, "quote_volume": 34714.74628, "trades": 195, "taker_buy_quote": 29395.53447}, {"ts": 1775802720000, "open": 83.28, "high": 83.29, "low": 83.25, "close": 83.25, "volume": 1590.725, "quote_volume": 132435.30887, "trades": 152, "taker_buy_quote": 2108.46777}, {"ts": 1775802780000, "open": 83.25, "high": 83.26, "low": 83.19, "close": 83.2, "volume": 12263.799, "quote_volume": 1020739.98908, "trades": 806, "taker_buy_quote": 339429.67686}, {"ts": 1775802840000, "open": 83.2, "high": 83.25, "low": 83.19, "close": 83.25, "volume": 2915.614, "quote_volume": 242630.62668, "trades": 338, "taker_buy_quote": 135105.36382}, {"ts": 1775802900000, "open": 83.24, "high": 83.26, "low": 83.22, "close": 83.23, "volume": 1399.076, "quote_volume": 116467.98931, "trades": 337, "taker_buy_quote": 26260.70435}, {"ts": 1775802960000, "open": 83.22, "high": 83.24, "low": 83.19, "close": 83.19, "volume": 685.163, "quote_volume": 57019.25657, "trades": 270, "taker_buy_quote": 18616.62544}, {"ts": 1775803020000, "open": 83.18, "high": 83.25, "low": 83.16, "close": 83.2, "volume": 5014.901, "quote_volume": 417292.81398, "trades": 677, "taker_buy_quote": 369695.45995}, {"ts": 1775803080000, "open": 83.19, "high": 83.19, "low": 83.13, "close": 83.18, "volume": 2140.53, "quote_volume": 178020.3995, "trades": 604, "taker_buy_quote": 130815.45902}, {"ts": 1775803140000, "open": 83.18, "high": 83.33, "low": 83.16, "close": 83.29, "volume": 5572.766, "quote_volume": 463938.48526, "trades": 860, "taker_buy_quote": 401521.70864}, {"ts": 1775803200000, "open": 83.29, "high": 83.3, "low": 83.22, "close": 83.22, "volume": 625.919, "quote_volume": 52103.81349, "trades": 317, "taker_buy_quote": 15246.31292}, {"ts": 1775803260000, "open": 83.22, "high": 83.23, "low": 83.21, "close": 83.23, "volume": 2155.362, "quote_volume": 179369.12862, "trades": 332, "taker_buy_quote": 122947.01518}, {"ts": 1775803320000, "open": 83.23, "high": 83.23, "low": 83.2, "close": 83.21, "volume": 275.911, "quote_volume": 22960.45135, "trades": 185, "taker_buy_quote": 5998.4197}, {"ts": 1775803380000, "open": 83.21, "high": 83.22, "low": 83.2, "close": 83.21, "volume": 318.447, "quote_volume": 26498.02847, "trades": 117, "taker_buy_quote": 22419.92101}, {"ts": 1775803440000, "open": 83.21, "high": 83.22, "low": 83.19, "close": 83.2, "volume": 123.035, "quote_volume": 10236.53601, "trades": 81, "taker_buy_quote": 5272.94832}, {"ts": 1775803500000, "open": 83.19, "high": 83.19, "low": 83.17, "close": 83.18, "volume": 236.014, "quote_volume": 19632.05478, "trades": 110, "taker_buy_quote": 4858.84833}, {"ts": 1775803560000, "open": 83.18, "high": 83.24, "low": 83.18, "close": 83.23, "volume": 355.984, "quote_volume": 29619.21276, "trades": 294, "taker_buy_quote": 27437.80602}, {"ts": 1775803620000, "open": 83.23, "high": 83.26, "low": 83.23, "close": 83.23, "volume": 796.115, "quote_volume": 66275.80828, "trades": 173, "taker_buy_quote": 48811.32042}, {"ts": 1775803680000, "open": 83.22, "high": 83.25, "low": 83.22, "close": 83.23, "volume": 270.796, "quote_volume": 22538.63116, "trades": 161, "taker_buy_quote": 19353.83187}, {"ts": 1775803740000, "open": 83.22, "high": 83.22, "low": 83.16, "close": 83.16, "volume": 329.493, "quote_volume": 27412.82025, "trades": 179, "taker_buy_quote": 3705.55418}, {"ts": 1775803800000, "open": 83.17, "high": 83.17, "low": 83.1, "close": 83.17, "volume": 3850.553, "quote_volume": 320095.88925, "trades": 715, "taker_buy_quote": 198711.0799}, {"ts": 1775803860000, "open": 83.16, "high": 83.19, "low": 83.11, "close": 83.19, "volume": 2320.776, "quote_volume": 192949.50343, "trades": 583, "taker_buy_quote": 108159.25845}, {"ts": 1775803920000, "open": 83.19, "high": 83.2, "low": 83.16, "close": 83.19, "volume": 751.533, "quote_volume": 62511.64875, "trades": 224, "taker_buy_quote": 31905.11438}, {"ts": 1775803980000, "open": 83.18, "high": 83.21, "low": 83.18, "close": 83.19, "volume": 1394.648, "quote_volume": 116041.1943, "trades": 283, "taker_buy_quote": 100641.36183}, {"ts": 1775804040000, "open": 83.2, "high": 83.21, "low": 83.17, "close": 83.2, "volume": 796.801, "quote_volume": 66292.48741, "trades": 269, "taker_buy_quote": 52548.07904}, {"ts": 1775804100000, "open": 83.19, "high": 83.2, "low": 83.16, "close": 83.2, "volume": 1311.265, "quote_volume": 109076.6493, "trades": 362, "taker_buy_quote": 75409.56295}, {"ts": 1775804160000, "open": 83.19, "high": 83.19, "low": 83.15, "close": 83.15, "volume": 303.875, "quote_volume": 25275.53976, "trades": 154, "taker_buy_quote": 9561.25907}, {"ts": 1775804220000, "open": 83.16, "high": 83.16, "low": 83.14, "close": 83.16, "volume": 276.728, "quote_volume": 23010.24936, "trades": 128, "taker_buy_quote": 18640.01267}, {"ts": 1775804280000, "open": 83.16, "high": 83.19, "low": 83.15, "close": 83.19, "volume": 517.917, "quote_volume": 43079.15399, "trades": 220, "taker_buy_quote": 32279.08133}, {"ts": 1775804340000, "open": 83.19, "high": 83.21, "low": 83.18, "close": 83.2, "volume": 592.673, "quote_volume": 49308.55991, "trades": 166, "taker_buy_quote": 33850.02659}, {"ts": 1775804400000, "open": 83.2, "high": 83.23, "low": 83.14, "close": 83.23, "volume": 1464.068, "quote_volume": 121780.26686, "trades": 540, "taker_buy_quote": 30479.18172}, {"ts": 1775804460000, "open": 83.22, "high": 83.22, "low": 83.19, "close": 83.21, "volume": 746.554, "quote_volume": 62117.15783, "trades": 260, "taker_buy_quote": 27355.96936}, {"ts": 1775804520000, "open": 83.21, "high": 83.21, "low": 83.18, "close": 83.19, "volume": 949.872, "quote_volume": 79021.17168, "trades": 315, "taker_buy_quote": 29760.56912}, {"ts": 1775804580000, "open": 83.18, "high": 83.25, "low": 83.18, "close": 83.24, "volume": 2161.31, "quote_volume": 179893.29364, "trades": 310, "taker_buy_quote": 162710.76064}, {"ts": 1775804640000, "open": 83.24, "high": 83.25, "low": 83.19, "close": 83.19, "volume": 466.471, "quote_volume": 38826.0234, "trades": 379, "taker_buy_quote": 24331.63644}, {"ts": 1775804700000, "open": 83.19, "high": 83.21, "low": 83.17, "close": 83.2, "volume": 441.937, "quote_volume": 36763.8889, "trades": 240, "taker_buy_quote": 23640.26}, {"ts": 1775804760000, "open": 83.21, "high": 83.22, "low": 83.18, "close": 83.18, "volume": 655.713, "quote_volume": 54560.13572, "trades": 199, "taker_buy_quote": 33795.13217}, {"ts": 1775804820000, "open": 83.19, "high": 83.2, "low": 83.18, "close": 83.19, "volume": 128.059, "quote_volume": 10653.10671, "trades": 126, "taker_buy_quote": 2619.82126}, {"ts": 1775804880000, "open": 83.19, "high": 83.26, "low": 83.19, "close": 83.26, "volume": 888.066, "quote_volume": 73890.80217, "trades": 405, "taker_buy_quote": 26389.63553}, {"ts": 1775804940000, "open": 83.26, "high": 83.26, "low": 83.22, "close": 83.23, "volume": 723.405, "quote_volume": 60212.80305, "trades": 284, "taker_buy_quote": 45464.92978}, {"ts": 1775805000000, "open": 83.23, "high": 83.24, "low": 83.23, "close": 83.24, "volume": 156.636, "quote_volume": 13037.09621, "trades": 101, "taker_buy_quote": 9428.4931}, {"ts": 1775805060000, "open": 83.24, "high": 83.27, "low": 83.19, "close": 83.22, "volume": 609.515, "quote_volume": 50735.92253, "trades": 301, "taker_buy_quote": 33631.17917}, {"ts": 1775805120000, "open": 83.23, "high": 83.23, "low": 83.2, "close": 83.21, "volume": 321.84, "quote_volume": 26780.96928, "trades": 96, "taker_buy_quote": 12719.85795}, {"ts": 1775805180000, "open": 83.2, "high": 83.21, "low": 83.19, "close": 83.2, "volume": 51.735, "quote_volume": 4304.25588, "trades": 69, "taker_buy_quote": 1611.76382}, {"ts": 1775805240000, "open": 83.19, "high": 83.2, "low": 83.14, "close": 83.14, "volume": 342.621, "quote_volume": 28496.78756, "trades": 155, "taker_buy_quote": 5413.40088}, {"ts": 1775805300000, "open": 83.15, "high": 83.18, "low": 83.14, "close": 83.18, "volume": 576.078, "quote_volume": 47904.13783, "trades": 248, "taker_buy_quote": 27330.41808}, {"ts": 1775805360000, "open": 83.18, "high": 83.25, "low": 83.18, "close": 83.25, "volume": 661.849, "quote_volume": 55086.70764, "trades": 270, "taker_buy_quote": 53370.73383}, {"ts": 1775805420000, "open": 83.24, "high": 83.24, "low": 83.2, "close": 83.22, "volume": 781.853, "quote_volume": 65059.83544, "trades": 213, "taker_buy_quote": 22389.37292}, {"ts": 1775805480000, "open": 83.22, "high": 83.22, "low": 83.19, "close": 83.21, "volume": 220.914, "quote_volume": 18382.17079, "trades": 130, "taker_buy_quote": 9068.62002}, {"ts": 1775805540000, "open": 83.2, "high": 83.23, "low": 83.19, "close": 83.23, "volume": 308.234, "quote_volume": 25648.91625, "trades": 138, "taker_buy_quote": 20225.68703}, {"ts": 1775805600000, "open": 83.23, "high": 83.23, "low": 83.2, "close": 83.21, "volume": 635.213, "quote_volume": 52861.46731, "trades": 111, "taker_buy_quote": 5389.02092}, {"ts": 1775805660000, "open": 83.2, "high": 83.21, "low": 83.17, "close": 83.18, "volume": 242.499, "quote_volume": 20174.79082, "trades": 135, "taker_buy_quote": 4141.23526}, {"ts": 1775805720000, "open": 83.17, "high": 83.21, "low": 83.17, "close": 83.19, "volume": 322.296, "quote_volume": 26809.61148, "trades": 207, "taker_buy_quote": 14179.80797}, {"ts": 1775805780000, "open": 83.19, "high": 83.21, "low": 83.15, "close": 83.21, "volume": 896.395, "quote_volume": 74568.01982, "trades": 294, "taker_buy_quote": 30746.85179}, {"ts": 1775805840000, "open": 83.2, "high": 83.24, "low": 83.2, "close": 83.21, "volume": 2391.032, "quote_volume": 199003.77908, "trades": 234, "taker_buy_quote": 39201.82106}, {"ts": 1775805900000, "open": 83.21, "high": 83.21, "low": 83.19, "close": 83.2, "volume": 115.301, "quote_volume": 9593.24791, "trades": 88, "taker_buy_quote": 5202.79896}, {"ts": 1775805960000, "open": 83.21, "high": 83.21, "low": 83.17, "close": 83.17, "volume": 168.392, "quote_volume": 14007.87773, "trades": 188, "taker_buy_quote": 5833.59084}, {"ts": 1775806020000, "open": 83.18, "high": 83.19, "low": 83.15, "close": 83.16, "volume": 147.651, "quote_volume": 12280.97051, "trades": 138, "taker_buy_quote": 8612.02228}, {"ts": 1775806080000, "open": 83.15, "high": 83.16, "low": 83.15, "close": 83.15, "volume": 289.162, "quote_volume": 24044.19506, "trades": 65, "taker_buy_quote": 3116.50416}, {"ts": 1775806140000, "open": 83.16, "high": 83.19, "low": 83.16, "close": 83.19, "volume": 134.686, "quote_volume": 11202.61208, "trades": 107, "taker_buy_quote": 7128.14915}, {"ts": 1775806200000, "open": 83.18, "high": 83.19, "low": 83.16, "close": 83.16, "volume": 439.439, "quote_volume": 36551.95254, "trades": 148, "taker_buy_quote": 2025.99802}, {"ts": 1775806260000, "open": 83.16, "high": 83.19, "low": 83.15, "close": 83.19, "volume": 483.579, "quote_volume": 40214.76444, "trades": 196, "taker_buy_quote": 17353.70813}, {"ts": 1775806320000, "open": 83.18, "high": 83.24, "low": 83.18, "close": 83.19, "volume": 654.91, "quote_volume": 54488.42889, "trades": 424, "taker_buy_quote": 30069.07119}, {"ts": 1775806380000, "open": 83.19, "high": 83.27, "low": 83.19, "close": 83.23, "volume": 686.794, "quote_volume": 57163.25204, "trades": 373, "taker_buy_quote": 30374.3194}, {"ts": 1775806440000, "open": 83.22, "high": 83.23, "low": 83.2, "close": 83.21, "volume": 435.69, "quote_volume": 36253.96283, "trades": 159, "taker_buy_quote": 6675.21598}, {"ts": 1775806500000, "open": 83.2, "high": 83.22, "low": 83.2, "close": 83.2, "volume": 441.385, "quote_volume": 36726.45674, "trades": 173, "taker_buy_quote": 10148.13746}, {"ts": 1775806560000, "open": 83.2, "high": 83.23, "low": 83.13, "close": 83.15, "volume": 2710.045, "quote_volume": 225419.19909, "trades": 521, "taker_buy_quote": 89303.82561}, {"ts": 1775806620000, "open": 83.15, "high": 83.21, "low": 83.15, "close": 83.18, "volume": 1465.134, "quote_volume": 121884.94352, "trades": 409, "taker_buy_quote": 93139.60048}, {"ts": 1775806680000, "open": 83.17, "high": 83.2, "low": 83.17, "close": 83.2, "volume": 445.782, "quote_volume": 37084.26728, "trades": 175, "taker_buy_quote": 13979.90006}, {"ts": 1775806740000, "open": 83.2, "high": 83.22, "low": 83.16, "close": 83.16, "volume": 619.054, "quote_volume": 51501.35532, "trades": 282, "taker_buy_quote": 15080.12563}, {"ts": 1775806800000, "open": 83.16, "high": 83.16, "low": 83.14, "close": 83.15, "volume": 595.617, "quote_volume": 49524.87332, "trades": 230, "taker_buy_quote": 12470.42752}, {"ts": 1775806860000, "open": 83.14, "high": 83.15, "low": 83.12, "close": 83.14, "volume": 854.706, "quote_volume": 71059.66076, "trades": 232, "taker_buy_quote": 25252.7968}, {"ts": 1775806920000, "open": 83.14, "high": 83.15, "low": 83.12, "close": 83.12, "volume": 355.821, "quote_volume": 29582.2776, "trades": 192, "taker_buy_quote": 6035.34222}, {"ts": 1775806980000, "open": 83.12, "high": 83.12, "low": 83.1, "close": 83.1, "volume": 333.979, "quote_volume": 27757.46463, "trades": 131, "taker_buy_quote": 6796.51283}, {"ts": 1775807040000, "open": 83.1, "high": 83.13, "low": 83.08, "close": 83.12, "volume": 871.366, "quote_volume": 72415.17847, "trades": 264, "taker_buy_quote": 20957.11892}, {"ts": 1775807100000, "open": 83.12, "high": 83.16, "low": 83.12, "close": 83.13, "volume": 889.206, "quote_volume": 73928.89901, "trades": 241, "taker_buy_quote": 7212.90839}, {"ts": 1775807160000, "open": 83.12, "high": 83.13, "low": 83.11, "close": 83.12, "volume": 570.067, "quote_volume": 47382.21598, "trades": 176, "taker_buy_quote": 14759.71392}, {"ts": 1775807220000, "open": 83.13, "high": 83.13, "low": 83.1, "close": 83.11, "volume": 545.399, "quote_volume": 45327.16764, "trades": 126, "taker_buy_quote": 20019.03722}, {"ts": 1775807280000, "open": 83.1, "high": 83.11, "low": 83.05, "close": 83.08, "volume": 941.262, "quote_volume": 78200.32723, "trades": 347, "taker_buy_quote": 43169.9383}, {"ts": 1775807340000, "open": 83.09, "high": 83.09, "low": 83.02, "close": 83.03, "volume": 1183.561, "quote_volume": 98310.61068, "trades": 366, "taker_buy_quote": 21103.50245}, {"ts": 1775807400000, "open": 83.03, "high": 83.07, "low": 83.01, "close": 83.07, "volume": 1861.54, "quote_volume": 154595.58372, "trades": 528, "taker_buy_quote": 80739.44063}, {"ts": 1775807460000, "open": 83.06, "high": 83.06, "low": 82.92, "close": 82.96, "volume": 2001.357, "quote_volume": 166097.11278, "trades": 1046, "taker_buy_quote": 36508.69251}, {"ts": 1775807520000, "open": 82.95, "high": 82.96, "low": 82.9, "close": 82.91, "volume": 1435.132, "quote_volume": 119035.43741, "trades": 629, "taker_buy_quote": 43080.485}, {"ts": 1775807580000, "open": 82.9, "high": 82.94, "low": 82.86, "close": 82.94, "volume": 2053.351, "quote_volume": 170225.93946, "trades": 666, "taker_buy_quote": 77841.26063}, {"ts": 1775807640000, "open": 82.93, "high": 82.97, "low": 82.88, "close": 82.91, "volume": 1655.818, "quote_volume": 137323.40387, "trades": 898, "taker_buy_quote": 96135.90524}, {"ts": 1775807700000, "open": 82.9, "high": 82.96, "low": 82.89, "close": 82.96, "volume": 660.079, "quote_volume": 54732.78692, "trades": 300, "taker_buy_quote": 21433.26869}, {"ts": 1775807760000, "open": 82.95, "high": 82.96, "low": 82.93, "close": 82.93, "volume": 741.613, "quote_volume": 61508.56322, "trades": 165, "taker_buy_quote": 11407.16997}, {"ts": 1775807820000, "open": 82.93, "high": 82.97, "low": 82.93, "close": 82.96, "volume": 1406.594, "quote_volume": 116671.21086, "trades": 396, "taker_buy_quote": 93379.73066}, {"ts": 1775807880000, "open": 82.96, "high": 82.97, "low": 82.94, "close": 82.94, "volume": 610.782, "quote_volume": 50667.87385, "trades": 196, "taker_buy_quote": 12097.18891}, {"ts": 1775807940000, "open": 82.94, "high": 82.96, "low": 82.9, "close": 82.95, "volume": 1516.879, "quote_volume": 125807.13574, "trades": 531, "taker_buy_quote": 105336.09477}, {"ts": 1775808000000, "open": 82.95, "high": 82.98, "low": 82.92, "close": 82.93, "volume": 1101.622, "quote_volume": 91388.20288, "trades": 316, "taker_buy_quote": 75507.90956}, {"ts": 1775808060000, "open": 82.93, "high": 82.95, "low": 82.92, "close": 82.94, "volume": 920.409, "quote_volume": 76327.89328, "trades": 266, "taker_buy_quote": 57186.37334}, {"ts": 1775808120000, "open": 82.95, "high": 82.96, "low": 82.94, "close": 82.96, "volume": 576.722, "quote_volume": 47840.34512, "trades": 180, "taker_buy_quote": 42355.57782}, {"ts": 1775808180000, "open": 82.96, "high": 82.96, "low": 82.85, "close": 82.85, "volume": 1083.717, "quote_volume": 89853.13673, "trades": 373, "taker_buy_quote": 47468.40928}, {"ts": 1775808240000, "open": 82.86, "high": 82.9, "low": 82.84, "close": 82.88, "volume": 3061.077, "quote_volume": 253674.82862, "trades": 543, "taker_buy_quote": 102178.9629}, {"ts": 1775808300000, "open": 82.88, "high": 82.88, "low": 82.86, "close": 82.86, "volume": 892.468, "quote_volume": 73957.92571, "trades": 273, "taker_buy_quote": 48804.39034}, {"ts": 1775808360000, "open": 82.87, "high": 82.94, "low": 82.86, "close": 82.93, "volume": 1067.184, "quote_volume": 88466.27933, "trades": 387, "taker_buy_quote": 78500.03496}, {"ts": 1775808420000, "open": 82.93, "high": 82.96, "low": 82.92, "close": 82.92, "volume": 1102.069, "quote_volume": 91405.52658, "trades": 353, "taker_buy_quote": 51398.00529}, {"ts": 1775808480000, "open": 82.91, "high": 82.96, "low": 82.9, "close": 82.93, "volume": 1056.177, "quote_volume": 87604.32802, "trades": 456, "taker_buy_quote": 77941.67292}, {"ts": 1775808540000, "open": 82.92, "high": 83.04, "low": 82.92, "close": 83.03, "volume": 4837.158, "quote_volume": 401471.93243, "trades": 614, "taker_buy_quote": 376132.59714}, {"ts": 1775808600000, "open": 83.03, "high": 83.06, "low": 83.02, "close": 83.06, "volume": 1433.263, "quote_volume": 119018.26359, "trades": 431, "taker_buy_quote": 105982.6882}, {"ts": 1775808660000, "open": 83.06, "high": 83.11, "low": 83.06, "close": 83.08, "volume": 3271.414, "quote_volume": 271792.14021, "trades": 515, "taker_buy_quote": 199234.06776}, {"ts": 1775808720000, "open": 83.07, "high": 83.07, "low": 83.05, "close": 83.05, "volume": 256.047, "quote_volume": 21268.02511, "trades": 69, "taker_buy_quote": 3178.45865}, {"ts": 1775808780000, "open": 83.05, "high": 83.06, "low": 82.99, "close": 82.99, "volume": 3179.136, "quote_volume": 263947.49293, "trades": 332, "taker_buy_quote": 107743.9883}, {"ts": 1775808840000, "open": 82.98, "high": 82.99, "low": 82.97, "close": 82.99, "volume": 1674.369, "quote_volume": 138953.73859, "trades": 394, "taker_buy_quote": 122584.57043}, {"ts": 1775808900000, "open": 82.99, "high": 83.0, "low": 82.98, "close": 83.0, "volume": 2948.218, "quote_volume": 244681.14686, "trades": 637, "taker_buy_quote": 212479.9647}, {"ts": 1775808960000, "open": 83.0, "high": 83.03, "low": 82.91, "close": 82.92, "volume": 2059.841, "quote_volume": 170960.63682, "trades": 546, "taker_buy_quote": 110938.83659}, {"ts": 1775809020000, "open": 82.92, "high": 82.97, "low": 82.9, "close": 82.92, "volume": 3084.278, "quote_volume": 255813.05768, "trades": 680, "taker_buy_quote": 215309.01147}, {"ts": 1775809080000, "open": 82.92, "high": 82.97, "low": 82.92, "close": 82.96, "volume": 1357.926, "quote_volume": 112620.29511, "trades": 231, "taker_buy_quote": 73101.48913}, {"ts": 1775809140000, "open": 82.97, "high": 82.98, "low": 82.94, "close": 82.98, "volume": 2275.126, "quote_volume": 188745.81237, "trades": 415, "taker_buy_quote": 154664.4486}, {"ts": 1775809200000, "open": 82.98, "high": 82.99, "low": 82.94, "close": 82.95, "volume": 656.752, "quote_volume": 54490.0743, "trades": 256, "taker_buy_quote": 33234.19431}, {"ts": 1775809260000, "open": 82.94, "high": 82.95, "low": 82.92, "close": 82.92, "volume": 1631.011, "quote_volume": 135274.59139, "trades": 268, "taker_buy_quote": 82587.14762}, {"ts": 1775809320000, "open": 82.91, "high": 82.91, "low": 82.89, "close": 82.9, "volume": 263.056, "quote_volume": 21807.74267, "trades": 113, "taker_buy_quote": 11422.39921}, {"ts": 1775809380000, "open": 82.9, "high": 82.9, "low": 82.89, "close": 82.9, "volume": 131.262, "quote_volume": 10880.71973, "trades": 51, "taker_buy_quote": 3420.0395}, {"ts": 1775809440000, "open": 82.9, "high": 82.95, "low": 82.89, "close": 82.95, "volume": 2678.582, "quote_volume": 222083.57652, "trades": 965, "taker_buy_quote": 219857.21218}, {"ts": 1775809500000, "open": 82.94, "high": 82.99, "low": 82.94, "close": 82.98, "volume": 1420.862, "quote_volume": 117894.19584, "trades": 302, "taker_buy_quote": 117209.02142}, {"ts": 1775809560000, "open": 82.99, "high": 82.99, "low": 82.94, "close": 82.95, "volume": 250.353, "quote_volume": 20771.60596, "trades": 106, "taker_buy_quote": 6029.19453}, {"ts": 1775809620000, "open": 82.95, "high": 82.95, "low": 82.94, "close": 82.94, "volume": 98.804, "quote_volume": 8195.6218, "trades": 57, "taker_buy_quote": 6785.6418}, {"ts": 1775809680000, "open": 82.95, "high": 82.95, "low": 82.93, "close": 82.94, "volume": 272.587, "quote_volume": 22608.11935, "trades": 57, "taker_buy_quote": 1514.14475}, {"ts": 1775809740000, "open": 82.94, "high": 82.95, "low": 82.93, "close": 82.94, "volume": 232.15, "quote_volume": 19254.66072, "trades": 67, "taker_buy_quote": 11364.82393}, {"ts": 1775809800000, "open": 82.94, "high": 82.94, "low": 82.91, "close": 82.94, "volume": 2381.649, "quote_volume": 197487.85679, "trades": 770, "taker_buy_quote": 177622.80081}, {"ts": 1775809860000, "open": 82.94, "high": 83.0, "low": 82.93, "close": 83.0, "volume": 1198.563, "quote_volume": 99443.81465, "trades": 342, "taker_buy_quote": 93047.03439}, {"ts": 1775809920000, "open": 83.0, "high": 83.03, "low": 83.0, "close": 83.03, "volume": 1064.95, "quote_volume": 88403.306, "trades": 291, "taker_buy_quote": 87375.04448}, {"ts": 1775809980000, "open": 83.02, "high": 83.06, "low": 83.02, "close": 83.02, "volume": 1485.103, "quote_volume": 123320.15562, "trades": 351, "taker_buy_quote": 79706.57429}, {"ts": 1775810040000, "open": 83.01, "high": 83.02, "low": 82.94, "close": 82.95, "volume": 8197.622, "quote_volume": 680089.50232, "trades": 690, "taker_buy_quote": 46259.95024}, {"ts": 1775810100000, "open": 82.94, "high": 83.06, "low": 82.93, "close": 83.06, "volume": 6129.461, "quote_volume": 508510.55474, "trades": 1088, "taker_buy_quote": 247715.94603}, {"ts": 1775810160000, "open": 83.06, "high": 83.07, "low": 83.03, "close": 83.04, "volume": 729.646, "quote_volume": 60595.8192, "trades": 192, "taker_buy_quote": 19130.5732}, {"ts": 1775810220000, "open": 83.04, "high": 83.05, "low": 82.96, "close": 82.97, "volume": 3845.347, "quote_volume": 319159.63173, "trades": 543, "taker_buy_quote": 28133.93425}, {"ts": 1775810280000, "open": 82.97, "high": 83.02, "low": 82.97, "close": 83.01, "volume": 2189.727, "quote_volume": 181720.76229, "trades": 663, "taker_buy_quote": 178775.72141}, {"ts": 1775810340000, "open": 83.02, "high": 83.08, "low": 83.01, "close": 83.07, "volume": 2081.17, "quote_volume": 172842.57597, "trades": 648, "taker_buy_quote": 146191.96262}, {"ts": 1775810400000, "open": 83.07, "high": 83.07, "low": 83.06, "close": 83.06, "volume": 279.063, "quote_volume": 23181.23925, "trades": 74, "taker_buy_quote": 18827.56629}, {"ts": 1775810460000, "open": 83.07, "high": 83.09, "low": 83.06, "close": 83.06, "volume": 1248.438, "quote_volume": 103710.55098, "trades": 339, "taker_buy_quote": 90269.82286}, {"ts": 1775810520000, "open": 83.07, "high": 83.09, "low": 83.05, "close": 83.06, "volume": 1080.321, "quote_volume": 89750.57859, "trades": 331, "taker_buy_quote": 59356.70552}, {"ts": 1775810580000, "open": 83.06, "high": 83.06, "low": 82.97, "close": 82.98, "volume": 4423.638, "quote_volume": 367169.46143, "trades": 319, "taker_buy_quote": 2442.72348}, {"ts": 1775810640000, "open": 82.98, "high": 82.98, "low": 82.95, "close": 82.96, "volume": 359.232, "quote_volume": 29806.54695, "trades": 104, "taker_buy_quote": 15726.25802}, {"ts": 1775810700000, "open": 82.95, "high": 82.95, "low": 82.91, "close": 82.93, "volume": 555.84, "quote_volume": 46093.24306, "trades": 195, "taker_buy_quote": 21427.70656}, {"ts": 1775810760000, "open": 82.93, "high": 82.93, "low": 82.85, "close": 82.9, "volume": 8042.107, "quote_volume": 666514.97261, "trades": 995, "taker_buy_quote": 342703.40718}, {"ts": 1775810820000, "open": 82.91, "high": 82.91, "low": 82.72, "close": 82.83, "volume": 14460.089, "quote_volume": 1197811.23528, "trades": 1795, "taker_buy_quote": 501196.87265}, {"ts": 1775810880000, "open": 82.83, "high": 82.87, "low": 82.81, "close": 82.83, "volume": 1763.647, "quote_volume": 146113.1826, "trades": 785, "taker_buy_quote": 77491.70301}, {"ts": 1775810940000, "open": 82.83, "high": 82.83, "low": 82.73, "close": 82.77, "volume": 4183.3, "quote_volume": 346238.00601, "trades": 571, "taker_buy_quote": 132985.27457}, {"ts": 1775811000000, "open": 82.77, "high": 82.77, "low": 82.73, "close": 82.74, "volume": 1825.161, "quote_volume": 151042.97366, "trades": 509, "taker_buy_quote": 96639.80475}, {"ts": 1775811060000, "open": 82.74, "high": 82.76, "low": 82.74, "close": 82.75, "volume": 375.634, "quote_volume": 31081.58638, "trades": 190, "taker_buy_quote": 18167.74328}, {"ts": 1775811120000, "open": 82.74, "high": 82.75, "low": 82.7, "close": 82.75, "volume": 720.257, "quote_volume": 59582.32238, "trades": 396, "taker_buy_quote": 45194.98666}, {"ts": 1775811180000, "open": 82.74, "high": 82.91, "low": 82.73, "close": 82.86, "volume": 13477.68, "quote_volume": 1116264.04854, "trades": 1537, "taker_buy_quote": 952824.24027}, {"ts": 1775811240000, "open": 82.87, "high": 82.91, "low": 82.87, "close": 82.91, "volume": 648.473, "quote_volume": 53747.32284, "trades": 272, "taker_buy_quote": 47137.22923}, {"ts": 1775811300000, "open": 82.9, "high": 82.91, "low": 82.89, "close": 82.9, "volume": 49.642, "quote_volume": 4115.17658, "trades": 57, "taker_buy_quote": 2660.92493}, {"ts": 1775811360000, "open": 82.89, "high": 82.9, "low": 82.87, "close": 82.88, "volume": 444.428, "quote_volume": 36836.16119, "trades": 128, "taker_buy_quote": 18369.98403}, {"ts": 1775811420000, "open": 82.89, "high": 82.92, "low": 82.89, "close": 82.91, "volume": 3987.777, "quote_volume": 330587.86562, "trades": 191, "taker_buy_quote": 321649.24581}, {"ts": 1775811480000, "open": 82.92, "high": 82.95, "low": 82.92, "close": 82.92, "volume": 814.698, "quote_volume": 67564.82285, "trades": 190, "taker_buy_quote": 64418.07449}, {"ts": 1775811540000, "open": 82.92, "high": 82.93, "low": 82.91, "close": 82.92, "volume": 284.899, "quote_volume": 23623.74154, "trades": 68, "taker_buy_quote": 8469.88506}, {"ts": 1775811600000, "open": 82.92, "high": 82.92, "low": 82.9, "close": 82.92, "volume": 159.117, "quote_volume": 13192.6123, "trades": 93, "taker_buy_quote": 3591.89503}, {"ts": 1775811660000, "open": 82.92, "high": 82.98, "low": 82.92, "close": 82.94, "volume": 762.752, "quote_volume": 63265.9597, "trades": 383, "taker_buy_quote": 49402.44671}, {"ts": 1775811720000, "open": 82.93, "high": 83.0, "low": 82.93, "close": 83.0, "volume": 1350.242, "quote_volume": 112036.73766, "trades": 381, "taker_buy_quote": 110350.91187}, {"ts": 1775811780000, "open": 82.99, "high": 83.03, "low": 82.99, "close": 83.03, "volume": 1083.347, "quote_volume": 89932.71807, "trades": 244, "taker_buy_quote": 45355.73722}, {"ts": 1775811840000, "open": 83.03, "high": 83.09, "low": 83.02, "close": 83.05, "volume": 1627.458, "quote_volume": 135179.11078, "trades": 442, "taker_buy_quote": 96705.07499}, {"ts": 1775811900000, "open": 83.05, "high": 83.1, "low": 83.05, "close": 83.1, "volume": 2220.382, "quote_volume": 184485.10064, "trades": 395, "taker_buy_quote": 181066.42478}, {"ts": 1775811960000, "open": 83.1, "high": 83.16, "low": 83.1, "close": 83.16, "volume": 3016.968, "quote_volume": 250752.75532, "trades": 397, "taker_buy_quote": 221571.36514}, {"ts": 1775812020000, "open": 83.16, "high": 83.17, "low": 83.13, "close": 83.13, "volume": 1303.606, "quote_volume": 108403.04322, "trades": 244, "taker_buy_quote": 52957.94898}, {"ts": 1775812080000, "open": 83.14, "high": 83.16, "low": 83.1, "close": 83.14, "volume": 6544.18, "quote_volume": 544086.19538, "trades": 517, "taker_buy_quote": 415086.63898}, {"ts": 1775812140000, "open": 83.15, "high": 83.16, "low": 83.13, "close": 83.14, "volume": 778.286, "quote_volume": 64711.55162, "trades": 209, "taker_buy_quote": 23195.77131}, {"ts": 1775812200000, "open": 83.13, "high": 83.13, "low": 83.09, "close": 83.11, "volume": 886.552, "quote_volume": 73677.37905, "trades": 209, "taker_buy_quote": 15682.11807}, {"ts": 1775812260000, "open": 83.11, "high": 83.14, "low": 83.1, "close": 83.14, "volume": 636.11, "quote_volume": 52875.09798, "trades": 170, "taker_buy_quote": 49132.44671}, {"ts": 1775812320000, "open": 83.14, "high": 83.17, "low": 83.14, "close": 83.14, "volume": 431.46, "quote_volume": 35875.44431, "trades": 215, "taker_buy_quote": 17701.48312}, {"ts": 1775812380000, "open": 83.14, "high": 83.15, "low": 83.14, "close": 83.15, "volume": 164.623, "quote_volume": 13688.0461, "trades": 54, "taker_buy_quote": 10725.3522}, {"ts": 1775812440000, "open": 83.15, "high": 83.21, "low": 83.14, "close": 83.2, "volume": 790.127, "quote_volume": 65714.88247, "trades": 299, "taker_buy_quote": 62081.6701}, {"ts": 1775812500000, "open": 83.2, "high": 83.21, "low": 83.12, "close": 83.16, "volume": 1591.701, "quote_volume": 132374.45601, "trades": 355, "taker_buy_quote": 29415.59657}, {"ts": 1775812560000, "open": 83.16, "high": 83.23, "low": 83.16, "close": 83.2, "volume": 1546.743, "quote_volume": 128681.49006, "trades": 368, "taker_buy_quote": 120644.91146}, {"ts": 1775812620000, "open": 83.19, "high": 83.2, "low": 83.15, "close": 83.17, "volume": 1865.293, "quote_volume": 155144.15485, "trades": 389, "taker_buy_quote": 48851.14421}, {"ts": 1775812680000, "open": 83.17, "high": 83.39, "low": 83.17, "close": 83.28, "volume": 5509.106, "quote_volume": 458949.85081, "trades": 1386, "taker_buy_quote": 347710.43723}, {"ts": 1775812740000, "open": 83.28, "high": 83.46, "low": 83.24, "close": 83.35, "volume": 3883.717, "quote_volume": 323840.94021, "trades": 1866, "taker_buy_quote": 198340.55076}, {"ts": 1775812800000, "open": 83.34, "high": 83.41, "low": 83.34, "close": 83.35, "volume": 2550.965, "quote_volume": 212707.21107, "trades": 879, "taker_buy_quote": 162161.05622}, {"ts": 1775812860000, "open": 83.35, "high": 83.39, "low": 83.31, "close": 83.38, "volume": 2572.243, "quote_volume": 214425.33817, "trades": 614, "taker_buy_quote": 105045.65806}, {"ts": 1775812920000, "open": 83.38, "high": 83.45, "low": 83.37, "close": 83.45, "volume": 1537.896, "quote_volume": 128290.20312, "trades": 634, "taker_buy_quote": 98946.04597}, {"ts": 1775812980000, "open": 83.45, "high": 83.47, "low": 83.43, "close": 83.45, "volume": 2589.228, "quote_volume": 216089.43019, "trades": 543, "taker_buy_quote": 150189.87844}, {"ts": 1775813040000, "open": 83.46, "high": 83.46, "low": 83.39, "close": 83.4, "volume": 1195.777, "quote_volume": 99747.21132, "trades": 435, "taker_buy_quote": 50217.86621}, {"ts": 1775813100000, "open": 83.41, "high": 83.42, "low": 83.36, "close": 83.42, "volume": 2570.841, "quote_volume": 214390.56661, "trades": 673, "taker_buy_quote": 78011.58842}, {"ts": 1775813160000, "open": 83.42, "high": 83.42, "low": 83.4, "close": 83.41, "volume": 367.761, "quote_volume": 30673.26301, "trades": 180, "taker_buy_quote": 10170.23373}, {"ts": 1775813220000, "open": 83.41, "high": 83.42, "low": 83.41, "close": 83.41, "volume": 323.705, "quote_volume": 27001.44979, "trades": 155, "taker_buy_quote": 24154.49967}, {"ts": 1775813280000, "open": 83.42, "high": 83.43, "low": 83.37, "close": 83.37, "volume": 1847.22, "quote_volume": 154095.83308, "trades": 224, "taker_buy_quote": 117181.96564}, {"ts": 1775813340000, "open": 83.37, "high": 83.41, "low": 83.37, "close": 83.4, "volume": 660.595, "quote_volume": 55083.04071, "trades": 183, "taker_buy_quote": 22199.39992}, {"ts": 1775813400000, "open": 83.4, "high": 83.41, "low": 83.39, "close": 83.4, "volume": 382.433, "quote_volume": 31894.8656, "trades": 121, "taker_buy_quote": 29939.96262}, {"ts": 1775813460000, "open": 83.4, "high": 83.42, "low": 83.39, "close": 83.39, "volume": 317.773, "quote_volume": 26503.55839, "trades": 153, "taker_buy_quote": 18213.44431}, {"ts": 1775813520000, "open": 83.4, "high": 83.4, "low": 83.35, "close": 83.36, "volume": 532.714, "quote_volume": 44414.41564, "trades": 169, "taker_buy_quote": 10853.03922}, {"ts": 1775813580000, "open": 83.36, "high": 83.4, "low": 83.36, "close": 83.4, "volume": 330.978, "quote_volume": 27598.00668, "trades": 192, "taker_buy_quote": 24191.29275}, {"ts": 1775813640000, "open": 83.4, "high": 83.44, "low": 83.39, "close": 83.41, "volume": 1320.169, "quote_volume": 110116.44826, "trades": 287, "taker_buy_quote": 96948.30263}, {"ts": 1775813700000, "open": 83.41, "high": 83.43, "low": 83.38, "close": 83.42, "volume": 849.008, "quote_volume": 70813.88471, "trades": 333, "taker_buy_quote": 51325.61925}, {"ts": 1775813760000, "open": 83.41, "high": 83.41, "low": 83.37, "close": 83.38, "volume": 97.638, "quote_volume": 8142.35487, "trades": 129, "taker_buy_quote": 3514.14417}, {"ts": 1775813820000, "open": 83.37, "high": 83.46, "low": 83.36, "close": 83.42, "volume": 568.673, "quote_volume": 47433.21029, "trades": 356, "taker_buy_quote": 41836.59718}, {"ts": 1775813880000, "open": 83.43, "high": 83.43, "low": 83.41, "close": 83.42, "volume": 306.255, "quote_volume": 25547.86182, "trades": 84, "taker_buy_quote": 4925.95053}, {"ts": 1775813940000, "open": 83.42, "high": 83.44, "low": 83.41, "close": 83.42, "volume": 378.755, "quote_volume": 31595.99095, "trades": 222, "taker_buy_quote": 27600.36112}, {"ts": 1775814000000, "open": 83.41, "high": 83.41, "low": 83.37, "close": 83.4, "volume": 494.482, "quote_volume": 41236.8522, "trades": 217, "taker_buy_quote": 21771.66984}, {"ts": 1775814060000, "open": 83.41, "high": 83.41, "low": 83.39, "close": 83.4, "volume": 72.892, "quote_volume": 6079.30827, "trades": 56, "taker_buy_quote": 2942.50622}, {"ts": 1775814120000, "open": 83.4, "high": 83.4, "low": 83.37, "close": 83.37, "volume": 404.798, "quote_volume": 33752.39385, "trades": 127, "taker_buy_quote": 28362.27009}, {"ts": 1775814180000, "open": 83.37, "high": 83.38, "low": 83.37, "close": 83.37, "volume": 155.601, "quote_volume": 12973.62718, "trades": 75, "taker_buy_quote": 9770.55178}, {"ts": 1775814240000, "open": 83.37, "high": 83.41, "low": 83.36, "close": 83.4, "volume": 535.252, "quote_volume": 44635.27874, "trades": 264, "taker_buy_quote": 38557.90381}, {"ts": 1775814300000, "open": 83.4, "high": 83.42, "low": 83.38, "close": 83.41, "volume": 1005.648, "quote_volume": 83874.28767, "trades": 263, "taker_buy_quote": 15342.14554}, {"ts": 1775814360000, "open": 83.4, "high": 83.41, "low": 83.37, "close": 83.37, "volume": 347.859, "quote_volume": 29007.75053, "trades": 195, "taker_buy_quote": 13081.84682}, {"ts": 1775814420000, "open": 83.37, "high": 83.37, "low": 83.36, "close": 83.37, "volume": 277.792, "quote_volume": 23159.18877, "trades": 165, "taker_buy_quote": 2696.60265}, {"ts": 1775814480000, "open": 83.37, "high": 83.39, "low": 83.36, "close": 83.38, "volume": 582.609, "quote_volume": 48577.21675, "trades": 301, "taker_buy_quote": 12966.07222}, {"ts": 1775814540000, "open": 83.37, "high": 83.38, "low": 83.37, "close": 83.37, "volume": 313.029, "quote_volume": 26097.46304, "trades": 60, "taker_buy_quote": 1962.01478}, {"ts": 1775814600000, "open": 83.38, "high": 83.38, "low": 83.36, "close": 83.37, "volume": 1096.71, "quote_volume": 91432.79706, "trades": 436, "taker_buy_quote": 7886.75267}, {"ts": 1775814660000, "open": 83.37, "high": 83.38, "low": 83.36, "close": 83.38, "volume": 472.342, "quote_volume": 39380.93272, "trades": 112, "taker_buy_quote": 35169.14219}, {"ts": 1775814720000, "open": 83.38, "high": 83.4, "low": 83.37, "close": 83.38, "volume": 864.38, "quote_volume": 72066.92893, "trades": 268, "taker_buy_quote": 9755.82194}, {"ts": 1775814780000, "open": 83.37, "high": 83.41, "low": 83.36, "close": 83.39, "volume": 4848.182, "quote_volume": 404260.97379, "trades": 755, "taker_buy_quote": 118488.12341}, {"ts": 1775814840000, "open": 83.39, "high": 83.43, "low": 83.39, "close": 83.42, "volume": 207.824, "quote_volume": 17335.00765, "trades": 229, "taker_buy_quote": 14829.0158}, {"ts": 1775814900000, "open": 83.43, "high": 83.46, "low": 83.4, "close": 83.46, "volume": 1193.287, "quote_volume": 99539.6864, "trades": 715, "taker_buy_quote": 24511.85024}, {"ts": 1775814960000, "open": 83.46, "high": 83.54, "low": 83.45, "close": 83.52, "volume": 1483.507, "quote_volume": 123872.28065, "trades": 521, "taker_buy_quote": 108237.25986}, {"ts": 1775815020000, "open": 83.52, "high": 83.59, "low": 83.39, "close": 83.4, "volume": 15725.959, "quote_volume": 1313259.86665, "trades": 1757, "taker_buy_quote": 876179.53232}, {"ts": 1775815080000, "open": 83.4, "high": 83.56, "low": 83.4, "close": 83.54, "volume": 10539.495, "quote_volume": 879723.47347, "trades": 807, "taker_buy_quote": 840560.89258}, {"ts": 1775815140000, "open": 83.54, "high": 83.55, "low": 83.51, "close": 83.53, "volume": 1289.962, "quote_volume": 107751.76641, "trades": 392, "taker_buy_quote": 30074.9292}, {"ts": 1775815200000, "open": 83.52, "high": 83.54, "low": 83.51, "close": 83.52, "volume": 1951.731, "quote_volume": 162998.77467, "trades": 640, "taker_buy_quote": 16768.8133}, {"ts": 1775815260000, "open": 83.52, "high": 83.53, "low": 83.48, "close": 83.51, "volume": 1333.204, "quote_volume": 111336.30199, "trades": 551, "taker_buy_quote": 21282.82466}, {"ts": 1775815320000, "open": 83.51, "high": 83.51, "low": 83.5, "close": 83.5, "volume": 1267.987, "quote_volume": 105877.74508, "trades": 425, "taker_buy_quote": 5319.92104}, {"ts": 1775815380000, "open": 83.5, "high": 83.51, "low": 83.49, "close": 83.5, "volume": 761.891, "quote_volume": 63617.74933, "trades": 268, "taker_buy_quote": 10981.24855}, {"ts": 1775815440000, "open": 83.51, "high": 83.51, "low": 83.5, "close": 83.5, "volume": 214.583, "quote_volume": 17918.56071, "trades": 49, "taker_buy_quote": 7350.63371}, {"ts": 1775815500000, "open": 83.5, "high": 83.52, "low": 83.5, "close": 83.51, "volume": 1774.191, "quote_volume": 148155.04163, "trades": 880, "taker_buy_quote": 35272.46585}, {"ts": 1775815560000, "open": 83.51, "high": 83.52, "low": 83.43, "close": 83.44, "volume": 2472.726, "quote_volume": 206464.24521, "trades": 1352, "taker_buy_quote": 62661.8006}, {"ts": 1775815620000, "open": 83.45, "high": 83.47, "low": 83.43, "close": 83.47, "volume": 1513.509, "quote_volume": 126285.3408, "trades": 796, "taker_buy_quote": 60619.92764}, {"ts": 1775815680000, "open": 83.47, "high": 83.52, "low": 83.46, "close": 83.51, "volume": 1669.621, "quote_volume": 139409.87228, "trades": 511, "taker_buy_quote": 100276.44868}, {"ts": 1775815740000, "open": 83.51, "high": 83.52, "low": 83.51, "close": 83.51, "volume": 306.905, "quote_volume": 25631.27137, "trades": 108, "taker_buy_quote": 13654.01664}, {"ts": 1775815800000, "open": 83.52, "high": 83.53, "low": 83.5, "close": 83.51, "volume": 2826.581, "quote_volume": 236056.1267, "trades": 1224, "taker_buy_quote": 52450.99824}, {"ts": 1775815860000, "open": 83.51, "high": 83.52, "low": 83.51, "close": 83.52, "volume": 884.702, "quote_volume": 73881.66711, "trades": 699, "taker_buy_quote": 1696.20768}, {"ts": 1775815920000, "open": 83.51, "high": 83.52, "low": 83.49, "close": 83.5, "volume": 1619.867, "quote_volume": 135272.06174, "trades": 949, "taker_buy_quote": 1759.64555}, {"ts": 1775815980000, "open": 83.5, "high": 83.52, "low": 83.49, "close": 83.5, "volume": 370.424, "quote_volume": 30931.91383, "trades": 176, "taker_buy_quote": 20585.56621}, {"ts": 1775816040000, "open": 83.49, "high": 83.5, "low": 83.48, "close": 83.49, "volume": 1238.501, "quote_volume": 103402.25166, "trades": 673, "taker_buy_quote": 6518.29961}, {"ts": 1775816100000, "open": 83.48, "high": 83.49, "low": 83.43, "close": 83.44, "volume": 1404.386, "quote_volume": 117218.21783, "trades": 808, "taker_buy_quote": 5340.82955}, {"ts": 1775816160000, "open": 83.43, "high": 83.44, "low": 83.41, "close": 83.44, "volume": 1518.142, "quote_volume": 126653.77434, "trades": 574, "taker_buy_quote": 60185.13972}, {"ts": 1775816220000, "open": 83.44, "high": 83.46, "low": 83.43, "close": 83.43, "volume": 632.187, "quote_volume": 52754.55008, "trades": 334, "taker_buy_quote": 19851.46805}, {"ts": 1775816280000, "open": 83.43, "high": 83.44, "low": 83.43, "close": 83.44, "volume": 147.838, "quote_volume": 12334.97128, "trades": 48, "taker_buy_quote": 7066.86736}, {"ts": 1775816340000, "open": 83.44, "high": 83.46, "low": 83.43, "close": 83.45, "volume": 414.789, "quote_volume": 34612.36696, "trades": 114, "taker_buy_quote": 27001.54101}, {"ts": 1775816400000, "open": 83.45, "high": 83.46, "low": 83.44, "close": 83.44, "volume": 830.825, "quote_volume": 69325.72797, "trades": 421, "taker_buy_quote": 7599.5685}, {"ts": 1775816460000, "open": 83.44, "high": 83.45, "low": 83.41, "close": 83.41, "volume": 2585.842, "quote_volume": 215745.94634, "trades": 1387, "taker_buy_quote": 47283.18744}, {"ts": 1775816520000, "open": 83.4, "high": 83.42, "low": 83.34, "close": 83.36, "volume": 757.851, "quote_volume": 63189.02742, "trades": 386, "taker_buy_quote": 30577.27418}, {"ts": 1775816580000, "open": 83.36, "high": 83.36, "low": 83.31, "close": 83.32, "volume": 685.902, "quote_volume": 57168.66633, "trades": 165, "taker_buy_quote": 5128.91188}, {"ts": 1775816640000, "open": 83.32, "high": 83.32, "low": 83.29, "close": 83.3, "volume": 226.733, "quote_volume": 18887.02723, "trades": 135, "taker_buy_quote": 2521.78206}, {"ts": 1775816700000, "open": 83.3, "high": 83.35, "low": 83.3, "close": 83.35, "volume": 1003.182, "quote_volume": 83581.03075, "trades": 251, "taker_buy_quote": 68760.08959}, {"ts": 1775816760000, "open": 83.34, "high": 83.35, "low": 83.34, "close": 83.34, "volume": 442.787, "quote_volume": 36902.73335, "trades": 76, "taker_buy_quote": 7207.85795}, {"ts": 1775816820000, "open": 83.34, "high": 83.34, "low": 83.28, "close": 83.29, "volume": 256.183, "quote_volume": 21340.97519, "trades": 273, "taker_buy_quote": 3811.30197}, {"ts": 1775816880000, "open": 83.28, "high": 83.28, "low": 83.24, "close": 83.25, "volume": 563.369, "quote_volume": 46902.87371, "trades": 209, "taker_buy_quote": 7606.27929}, {"ts": 1775816940000, "open": 83.24, "high": 83.25, "low": 83.23, "close": 83.24, "volume": 143.197, "quote_volume": 11919.91323, "trades": 120, "taker_buy_quote": 4360.40659}, {"ts": 1775817000000, "open": 83.25, "high": 83.27, "low": 83.23, "close": 83.26, "volume": 3175.729, "quote_volume": 264371.24312, "trades": 372, "taker_buy_quote": 243894.1181}, {"ts": 1775817060000, "open": 83.27, "high": 83.28, "low": 83.25, "close": 83.25, "volume": 107.514, "quote_volume": 8952.52322, "trades": 125, "taker_buy_quote": 6115.54071}, {"ts": 1775817120000, "open": 83.25, "high": 83.28, "low": 83.24, "close": 83.27, "volume": 243.066, "quote_volume": 20238.09793, "trades": 176, "taker_buy_quote": 12642.91385}, {"ts": 1775817180000, "open": 83.27, "high": 83.28, "low": 83.27, "close": 83.27, "volume": 183.715, "quote_volume": 15299.2861, "trades": 42, "taker_buy_quote": 11143.2804}, {"ts": 1775817240000, "open": 83.27, "high": 83.32, "low": 83.27, "close": 83.28, "volume": 269.416, "quote_volume": 22440.97194, "trades": 240, "taker_buy_quote": 14065.97053}, {"ts": 1775817300000, "open": 83.28, "high": 83.29, "low": 83.24, "close": 83.25, "volume": 128.663, "quote_volume": 10714.14214, "trades": 183, "taker_buy_quote": 4754.63564}, {"ts": 1775817360000, "open": 83.25, "high": 83.25, "low": 83.21, "close": 83.22, "volume": 450.001, "quote_volume": 37449.57002, "trades": 179, "taker_buy_quote": 36268.68467}, {"ts": 1775817420000, "open": 83.23, "high": 83.25, "low": 83.23, "close": 83.25, "volume": 861.578, "quote_volume": 71716.23734, "trades": 149, "taker_buy_quote": 71213.68966}, {"ts": 1775817480000, "open": 83.24, "high": 83.28, "low": 83.24, "close": 83.28, "volume": 412.831, "quote_volume": 34375.14688, "trades": 140, "taker_buy_quote": 31283.0856}, {"ts": 1775817540000, "open": 83.27, "high": 83.3, "low": 83.27, "close": 83.29, "volume": 96.129, "quote_volume": 8005.88796, "trades": 85, "taker_buy_quote": 5796.03182}, {"ts": 1775817600000, "open": 83.29, "high": 83.33, "low": 83.29, "close": 83.31, "volume": 1751.933, "quote_volume": 145957.63312, "trades": 271, "taker_buy_quote": 103836.74923}, {"ts": 1775817660000, "open": 83.3, "high": 83.35, "low": 83.3, "close": 83.33, "volume": 634.285, "quote_volume": 52861.41841, "trades": 227, "taker_buy_quote": 49432.15923}, {"ts": 1775817720000, "open": 83.32, "high": 83.33, "low": 83.3, "close": 83.31, "volume": 268.876, "quote_volume": 22400.33646, "trades": 209, "taker_buy_quote": 2724.04705}, {"ts": 1775817780000, "open": 83.3, "high": 83.31, "low": 83.24, "close": 83.25, "volume": 587.539, "quote_volume": 48925.10876, "trades": 280, "taker_buy_quote": 33662.78028}, {"ts": 1775817840000, "open": 83.24, "high": 83.24, "low": 83.18, "close": 83.19, "volume": 417.513, "quote_volume": 34739.28691, "trades": 230, "taker_buy_quote": 17728.44955}, {"ts": 1775817900000, "open": 83.19, "high": 83.19, "low": 83.16, "close": 83.17, "volume": 667.563, "quote_volume": 55526.99234, "trades": 297, "taker_buy_quote": 22404.69432}, {"ts": 1775817960000, "open": 83.17, "high": 83.22, "low": 83.17, "close": 83.22, "volume": 438.6, "quote_volume": 36489.71939, "trades": 166, "taker_buy_quote": 31694.06545}, {"ts": 1775818020000, "open": 83.22, "high": 83.22, "low": 83.2, "close": 83.21, "volume": 615.088, "quote_volume": 51181.71077, "trades": 144, "taker_buy_quote": 5087.34396}, {"ts": 1775818080000, "open": 83.21, "high": 83.23, "low": 83.2, "close": 83.21, "volume": 382.503, "quote_volume": 31829.26506, "trades": 167, "taker_buy_quote": 4816.5478}, {"ts": 1775818140000, "open": 83.21, "high": 83.21, "low": 83.15, "close": 83.18, "volume": 7595.129, "quote_volume": 631709.03594, "trades": 750, "taker_buy_quote": 39101.39406}, {"ts": 1775818200000, "open": 83.19, "high": 83.2, "low": 83.15, "close": 83.15, "volume": 1052.598, "quote_volume": 87559.02724, "trades": 201, "taker_buy_quote": 20572.55352}, {"ts": 1775818260000, "open": 83.15, "high": 83.24, "low": 83.15, "close": 83.16, "volume": 2776.086, "quote_volume": 230948.79731, "trades": 683, "taker_buy_quote": 129381.40349}, {"ts": 1775818320000, "open": 83.16, "high": 83.16, "low": 83.13, "close": 83.14, "volume": 181.46, "quote_volume": 15088.41593, "trades": 177, "taker_buy_quote": 9953.44317}, {"ts": 1775818380000, "open": 83.14, "high": 83.34, "low": 83.11, "close": 83.34, "volume": 5720.708, "quote_volume": 476338.6133, "trades": 992, "taker_buy_quote": 350957.02552}, {"ts": 1775818440000, "open": 83.34, "high": 83.34, "low": 83.29, "close": 83.29, "volume": 618.56, "quote_volume": 51527.79953, "trades": 218, "taker_buy_quote": 7066.72189}, {"ts": 1775818500000, "open": 83.29, "high": 83.35, "low": 83.29, "close": 83.29, "volume": 649.061, "quote_volume": 54079.0671, "trades": 297, "taker_buy_quote": 35515.55864}, {"ts": 1775818560000, "open": 83.3, "high": 83.3, "low": 83.27, "close": 83.28, "volume": 1322.719, "quote_volume": 110171.28445, "trades": 198, "taker_buy_quote": 104415.90266}, {"ts": 1775818620000, "open": 83.27, "high": 83.28, "low": 83.26, "close": 83.28, "volume": 323.626, "quote_volume": 26949.99402, "trades": 111, "taker_buy_quote": 25315.34641}, {"ts": 1775818680000, "open": 83.28, "high": 83.32, "low": 83.27, "close": 83.32, "volume": 497.606, "quote_volume": 41451.45816, "trades": 246, "taker_buy_quote": 22498.20486}, {"ts": 1775818740000, "open": 83.31, "high": 83.32, "low": 83.29, "close": 83.31, "volume": 1021.856, "quote_volume": 85120.95977, "trades": 256, "taker_buy_quote": 15282.15834}, {"ts": 1775818800000, "open": 83.31, "high": 83.33, "low": 83.3, "close": 83.32, "volume": 674.037, "quote_volume": 56155.09785, "trades": 241, "taker_buy_quote": 44693.85342}, {"ts": 1775818860000, "open": 83.31, "high": 83.42, "low": 83.31, "close": 83.4, "volume": 2211.205, "quote_volume": 184349.0714, "trades": 512, "taker_buy_quote": 126123.67361}, {"ts": 1775818920000, "open": 83.41, "high": 83.48, "low": 83.4, "close": 83.4, "volume": 1555.299, "quote_volume": 129762.30857, "trades": 606, "taker_buy_quote": 114266.41307}, {"ts": 1775818980000, "open": 83.4, "high": 83.45, "low": 83.4, "close": 83.45, "volume": 714.009, "quote_volume": 59561.10826, "trades": 259, "taker_buy_quote": 57115.13579}, {"ts": 1775819040000, "open": 83.45, "high": 83.45, "low": 83.41, "close": 83.43, "volume": 739.405, "quote_volume": 61695.58043, "trades": 215, "taker_buy_quote": 19693.12412}, {"ts": 1775819100000, "open": 83.43, "high": 83.44, "low": 83.41, "close": 83.42, "volume": 311.406, "quote_volume": 25979.02723, "trades": 179, "taker_buy_quote": 18278.92107}, {"ts": 1775819160000, "open": 83.42, "high": 83.42, "low": 83.39, "close": 83.4, "volume": 429.973, "quote_volume": 35860.89938, "trades": 136, "taker_buy_quote": 21990.72368}, {"ts": 1775819220000, "open": 83.41, "high": 83.48, "low": 83.41, "close": 83.46, "volume": 1496.896, "quote_volume": 124887.28525, "trades": 429, "taker_buy_quote": 109376.95552}, {"ts": 1775819280000, "open": 83.46, "high": 83.54, "low": 83.46, "close": 83.53, "volume": 1010.542, "quote_volume": 84378.03252, "trades": 411, "taker_buy_quote": 82037.75291}, {"ts": 1775819340000, "open": 83.53, "high": 83.68, "low": 83.52, "close": 83.62, "volume": 6235.358, "quote_volume": 521275.80569, "trades": 1279, "taker_buy_quote": 394744.34814}, {"ts": 1775819400000, "open": 83.62, "high": 83.64, "low": 83.59, "close": 83.6, "volume": 812.25, "quote_volume": 67919.02804, "trades": 283, "taker_buy_quote": 18440.69915}, {"ts": 1775819460000, "open": 83.59, "high": 83.63, "low": 83.58, "close": 83.61, "volume": 392.282, "quote_volume": 32796.48718, "trades": 243, "taker_buy_quote": 16964.27278}, {"ts": 1775819520000, "open": 83.61, "high": 83.62, "low": 83.59, "close": 83.6, "volume": 1021.817, "quote_volume": 85429.94566, "trades": 254, "taker_buy_quote": 56902.16704}, {"ts": 1775819580000, "open": 83.59, "high": 83.65, "low": 83.59, "close": 83.62, "volume": 1405.656, "quote_volume": 117561.29063, "trades": 351, "taker_buy_quote": 82307.06361}, {"ts": 1775819640000, "open": 83.61, "high": 83.68, "low": 83.61, "close": 83.68, "volume": 1706.991, "quote_volume": 142758.09635, "trades": 438, "taker_buy_quote": 119529.9532}, {"ts": 1775819700000, "open": 83.68, "high": 83.7, "low": 83.6, "close": 83.65, "volume": 3099.872, "quote_volume": 259286.68271, "trades": 756, "taker_buy_quote": 135793.85013}, {"ts": 1775819760000, "open": 83.64, "high": 83.68, "low": 83.57, "close": 83.64, "volume": 858.607, "quote_volume": 71791.37541, "trades": 626, "taker_buy_quote": 29904.06939}, {"ts": 1775819820000, "open": 83.63, "high": 83.63, "low": 83.6, "close": 83.62, "volume": 306.892, "quote_volume": 25662.54535, "trades": 223, "taker_buy_quote": 20902.32631}, {"ts": 1775819880000, "open": 83.61, "high": 83.62, "low": 83.58, "close": 83.59, "volume": 986.498, "quote_volume": 82468.10474, "trades": 262, "taker_buy_quote": 51312.1686}, {"ts": 1775819940000, "open": 83.6, "high": 83.66, "low": 83.56, "close": 83.63, "volume": 1191.097, "quote_volume": 99583.44214, "trades": 512, "taker_buy_quote": 56326.0284}, {"ts": 1775820000000, "open": 83.63, "high": 83.64, "low": 83.62, "close": 83.63, "volume": 677.286, "quote_volume": 56640.73703, "trades": 202, "taker_buy_quote": 21242.2335}, {"ts": 1775820060000, "open": 83.63, "high": 83.63, "low": 83.6, "close": 83.6, "volume": 633.498, "quote_volume": 52968.61635, "trades": 239, "taker_buy_quote": 36720.16148}, {"ts": 1775820120000, "open": 83.6, "high": 83.62, "low": 83.58, "close": 83.61, "volume": 446.931, "quote_volume": 37363.92489, "trades": 266, "taker_buy_quote": 25281.96718}, {"ts": 1775820180000, "open": 83.61, "high": 83.66, "low": 83.61, "close": 83.66, "volume": 678.8, "quote_volume": 56772.09488, "trades": 270, "taker_buy_quote": 30860.17905}, {"ts": 1775820240000, "open": 83.66, "high": 83.67, "low": 83.63, "close": 83.66, "volume": 2046.597, "quote_volume": 171206.3904, "trades": 583, "taker_buy_quote": 125533.54978}, {"ts": 1775820300000, "open": 83.65, "high": 83.65, "low": 83.61, "close": 83.62, "volume": 1960.816, "quote_volume": 163984.87607, "trades": 266, "taker_buy_quote": 143416.9516}, {"ts": 1775820360000, "open": 83.62, "high": 83.62, "low": 83.58, "close": 83.59, "volume": 1399.029, "quote_volume": 116950.92616, "trades": 292, "taker_buy_quote": 85240.89662}, {"ts": 1775820420000, "open": 83.59, "high": 83.61, "low": 83.58, "close": 83.61, "volume": 1234.103, "quote_volume": 103163.89836, "trades": 365, "taker_buy_quote": 102638.11246}, {"ts": 1775820480000, "open": 83.6, "high": 83.63, "low": 83.59, "close": 83.6, "volume": 216.159, "quote_volume": 18071.83627, "trades": 229, "taker_buy_quote": 9896.41305}, {"ts": 1775820540000, "open": 83.6, "high": 83.64, "low": 83.59, "close": 83.63, "volume": 2505.816, "quote_volume": 209523.14146, "trades": 341, "taker_buy_quote": 116817.95094}, {"ts": 1775820600000, "open": 83.63, "high": 83.66, "low": 83.59, "close": 83.6, "volume": 19409.462, "quote_volume": 1622733.84553, "trades": 1062, "taker_buy_quote": 1040981.38513}, {"ts": 1775820660000, "open": 83.6, "high": 83.6, "low": 83.56, "close": 83.56, "volume": 1052.31, "quote_volume": 87950.6647, "trades": 206, "taker_buy_quote": 6528.83581}, {"ts": 1775820720000, "open": 83.55, "high": 83.55, "low": 83.43, "close": 83.49, "volume": 3526.781, "quote_volume": 294457.7364, "trades": 773, "taker_buy_quote": 109873.98984}, {"ts": 1775820780000, "open": 83.49, "high": 83.56, "low": 83.49, "close": 83.53, "volume": 828.777, "quote_volume": 69228.40727, "trades": 296, "taker_buy_quote": 41695.73754}, {"ts": 1775820840000, "open": 83.53, "high": 83.56, "low": 83.53, "close": 83.55, "volume": 1095.229, "quote_volume": 91502.61184, "trades": 184, "taker_buy_quote": 44273.89763}, {"ts": 1775820900000, "open": 83.55, "high": 83.6, "low": 83.55, "close": 83.57, "volume": 5338.417, "quote_volume": 446239.67371, "trades": 427, "taker_buy_quote": 352101.88692}, {"ts": 1775820960000, "open": 83.57, "high": 83.65, "low": 83.56, "close": 83.6, "volume": 17073.018, "quote_volume": 1427340.11929, "trades": 1041, "taker_buy_quote": 1326419.8903}, {"ts": 1775821020000, "open": 83.61, "high": 83.67, "low": 83.6, "close": 83.65, "volume": 2495.643, "quote_volume": 208740.34377, "trades": 621, "taker_buy_quote": 153564.69234}, {"ts": 1775821080000, "open": 83.64, "high": 83.71, "low": 83.62, "close": 83.64, "volume": 3243.375, "quote_volume": 271367.54869, "trades": 688, "taker_buy_quote": 215232.24721}, {"ts": 1775821140000, "open": 83.64, "high": 83.72, "low": 83.64, "close": 83.71, "volume": 2001.528, "quote_volume": 167510.74898, "trades": 532, "taker_buy_quote": 116062.15379}, {"ts": 1775821200000, "open": 83.71, "high": 83.74, "low": 83.7, "close": 83.72, "volume": 2027.194, "quote_volume": 169716.49918, "trades": 389, "taker_buy_quote": 90122.90842}, {"ts": 1775821260000, "open": 83.71, "high": 83.71, "low": 83.69, "close": 83.7, "volume": 1209.86, "quote_volume": 101269.50484, "trades": 340, "taker_buy_quote": 14681.16708}, {"ts": 1775821320000, "open": 83.7, "high": 83.7, "low": 83.6, "close": 83.62, "volume": 2285.408, "quote_volume": 191184.69085, "trades": 455, "taker_buy_quote": 24749.29279}, {"ts": 1775821380000, "open": 83.62, "high": 83.64, "low": 83.59, "close": 83.63, "volume": 2462.37, "quote_volume": 205890.21355, "trades": 333, "taker_buy_quote": 73800.86868}, {"ts": 1775821440000, "open": 83.64, "high": 83.65, "low": 83.6, "close": 83.6, "volume": 1599.196, "quote_volume": 133732.35893, "trades": 321, "taker_buy_quote": 43707.05581}, {"ts": 1775821500000, "open": 83.61, "high": 83.61, "low": 83.56, "close": 83.6, "volume": 1518.402, "quote_volume": 126913.91306, "trades": 311, "taker_buy_quote": 36731.2611}, {"ts": 1775821560000, "open": 83.59, "high": 83.61, "low": 83.58, "close": 83.58, "volume": 1886.715, "quote_volume": 157724.33855, "trades": 407, "taker_buy_quote": 84736.578}, {"ts": 1775821620000, "open": 83.57, "high": 83.63, "low": 83.57, "close": 83.63, "volume": 705.447, "quote_volume": 58975.14302, "trades": 293, "taker_buy_quote": 56623.75514}, {"ts": 1775821680000, "open": 83.63, "high": 83.72, "low": 83.62, "close": 83.7, "volume": 757.099, "quote_volume": 63368.23445, "trades": 383, "taker_buy_quote": 47379.42836}, {"ts": 1775821740000, "open": 83.7, "high": 83.71, "low": 83.69, "close": 83.69, "volume": 1052.76, "quote_volume": 88116.88059, "trades": 162, "taker_buy_quote": 8736.58791}, {"ts": 1775821800000, "open": 83.69, "high": 83.7, "low": 83.67, "close": 83.69, "volume": 1138.607, "quote_volume": 95288.12841, "trades": 284, "taker_buy_quote": 24622.61492}, {"ts": 1775821860000, "open": 83.68, "high": 83.69, "low": 83.66, "close": 83.68, "volume": 465.32, "quote_volume": 38936.70292, "trades": 177, "taker_buy_quote": 1782.15058}, {"ts": 1775821920000, "open": 83.67, "high": 83.68, "low": 83.64, "close": 83.68, "volume": 1445.092, "quote_volume": 120899.05235, "trades": 365, "taker_buy_quote": 65814.1899}, {"ts": 1775821980000, "open": 83.67, "high": 83.67, "low": 83.61, "close": 83.63, "volume": 1461.899, "quote_volume": 122262.27252, "trades": 344, "taker_buy_quote": 61839.78612}, {"ts": 1775822040000, "open": 83.63, "high": 83.65, "low": 83.61, "close": 83.62, "volume": 1207.149, "quote_volume": 100951.39754, "trades": 361, "taker_buy_quote": 40040.33956}, {"ts": 1775822100000, "open": 83.62, "high": 83.62, "low": 83.55, "close": 83.59, "volume": 14746.043, "quote_volume": 1232456.53438, "trades": 823, "taker_buy_quote": 191840.7295}, {"ts": 1775822160000, "open": 83.59, "high": 83.59, "low": 83.5, "close": 83.51, "volume": 1649.584, "quote_volume": 137805.1999, "trades": 364, "taker_buy_quote": 55572.9363}, {"ts": 1775822220000, "open": 83.52, "high": 83.52, "low": 83.5, "close": 83.51, "volume": 476.594, "quote_volume": 39800.17562, "trades": 161, "taker_buy_quote": 19043.78603}, {"ts": 1775822280000, "open": 83.51, "high": 83.53, "low": 83.5, "close": 83.53, "volume": 397.592, "quote_volume": 33204.92447, "trades": 123, "taker_buy_quote": 25007.56232}, {"ts": 1775822340000, "open": 83.52, "high": 83.54, "low": 83.51, "close": 83.52, "volume": 1429.21, "quote_volume": 119375.00529, "trades": 405, "taker_buy_quote": 18394.42035}, {"ts": 1775822400000, "open": 83.52, "high": 83.53, "low": 83.49, "close": 83.5, "volume": 1512.201, "quote_volume": 126271.77091, "trades": 571, "taker_buy_quote": 53582.12443}, {"ts": 1775822460000, "open": 83.5, "high": 83.56, "low": 83.5, "close": 83.55, "volume": 1136.528, "quote_volume": 94941.76994, "trades": 312, "taker_buy_quote": 22857.16692}, {"ts": 1775822520000, "open": 83.55, "high": 83.59, "low": 83.55, "close": 83.59, "volume": 625.4, "quote_volume": 52266.67481, "trades": 244, "taker_buy_quote": 45252.19402}, {"ts": 1775822580000, "open": 83.59, "high": 83.62, "low": 83.58, "close": 83.62, "volume": 479.407, "quote_volume": 40080.6252, "trades": 165, "taker_buy_quote": 36165.9557}, {"ts": 1775822640000, "open": 83.62, "high": 83.64, "low": 83.61, "close": 83.64, "volume": 484.447, "quote_volume": 40513.79673, "trades": 170, "taker_buy_quote": 35790.85561}, {"ts": 1775822700000, "open": 83.64, "high": 83.69, "low": 83.64, "close": 83.66, "volume": 1450.588, "quote_volume": 121365.36265, "trades": 383, "taker_buy_quote": 74333.58446}, {"ts": 1775822760000, "open": 83.65, "high": 83.66, "low": 83.63, "close": 83.63, "volume": 3415.641, "quote_volume": 285657.01391, "trades": 445, "taker_buy_quote": 22801.24109}, {"ts": 1775822820000, "open": 83.63, "high": 83.64, "low": 83.57, "close": 83.57, "volume": 18318.949, "quote_volume": 1531933.75874, "trades": 510, "taker_buy_quote": 43416.68112}, {"ts": 1775822880000, "open": 83.56, "high": 83.57, "low": 83.55, "close": 83.55, "volume": 365.191, "quote_volume": 30514.06338, "trades": 77, "taker_buy_quote": 19052.65736}, {"ts": 1775822940000, "open": 83.55, "high": 83.58, "low": 83.54, "close": 83.56, "volume": 403.708, "quote_volume": 33733.64508, "trades": 152, "taker_buy_quote": 29285.35907}, {"ts": 1775823000000, "open": 83.56, "high": 83.56, "low": 83.52, "close": 83.55, "volume": 317.899, "quote_volume": 26555.40163, "trades": 137, "taker_buy_quote": 22816.48433}, {"ts": 1775823060000, "open": 83.54, "high": 83.57, "low": 83.54, "close": 83.55, "volume": 195.498, "quote_volume": 16335.11806, "trades": 112, "taker_buy_quote": 12832.32226}, {"ts": 1775823120000, "open": 83.55, "high": 83.57, "low": 83.54, "close": 83.57, "volume": 446.556, "quote_volume": 37310.73259, "trades": 149, "taker_buy_quote": 16013.43989}, {"ts": 1775823180000, "open": 83.56, "high": 83.57, "low": 83.54, "close": 83.54, "volume": 227.144, "quote_volume": 18977.64576, "trades": 65, "taker_buy_quote": 3047.54018}, {"ts": 1775823240000, "open": 83.54, "high": 83.57, "low": 83.54, "close": 83.54, "volume": 894.319, "quote_volume": 74721.56474, "trades": 135, "taker_buy_quote": 66509.00568}, {"ts": 1775823300000, "open": 83.55, "high": 83.57, "low": 83.54, "close": 83.55, "volume": 198.772, "quote_volume": 16609.15966, "trades": 152, "taker_buy_quote": 9528.07135}, {"ts": 1775823360000, "open": 83.55, "high": 83.57, "low": 83.54, "close": 83.56, "volume": 655.298, "quote_volume": 54752.07847, "trades": 143, "taker_buy_quote": 31065.4016}, {"ts": 1775823420000, "open": 83.57, "high": 83.57, "low": 83.55, "close": 83.56, "volume": 568.191, "quote_volume": 47473.60933, "trades": 78, "taker_buy_quote": 3772.20191}, {"ts": 1775823480000, "open": 83.56, "high": 83.63, "low": 83.5, "close": 83.63, "volume": 1721.14, "quote_volume": 143789.9361, "trades": 609, "taker_buy_quote": 82817.03712}, {"ts": 1775823540000, "open": 83.63, "high": 83.66, "low": 83.63, "close": 83.64, "volume": 915.818, "quote_volume": 76603.78859, "trades": 219, "taker_buy_quote": 51984.57122}, {"ts": 1775823600000, "open": 83.64, "high": 83.7, "low": 83.63, "close": 83.68, "volume": 1988.681, "quote_volume": 166391.6046, "trades": 413, "taker_buy_quote": 151891.10361}, {"ts": 1775823660000, "open": 83.68, "high": 83.8, "low": 83.68, "close": 83.8, "volume": 2460.205, "quote_volume": 206041.41994, "trades": 688, "taker_buy_quote": 186468.94247}, {"ts": 1775823720000, "open": 83.79, "high": 83.82, "low": 83.75, "close": 83.75, "volume": 1615.973, "quote_volume": 135412.19224, "trades": 611, "taker_buy_quote": 73209.59935}, {"ts": 1775823780000, "open": 83.74, "high": 83.76, "low": 83.54, "close": 83.54, "volume": 697.562, "quote_volume": 58366.93872, "trades": 638, "taker_buy_quote": 6025.99648}, {"ts": 1775823840000, "open": 83.54, "high": 83.54, "low": 83.5, "close": 83.53, "volume": 2839.949, "quote_volume": 237197.39129, "trades": 510, "taker_buy_quote": 137834.56357}, {"ts": 1775823900000, "open": 83.53, "high": 83.55, "low": 83.43, "close": 83.44, "volume": 1120.883, "quote_volume": 93601.56119, "trades": 488, "taker_buy_quote": 25783.418}, {"ts": 1775823960000, "open": 83.43, "high": 83.43, "low": 83.37, "close": 83.38, "volume": 603.499, "quote_volume": 50326.75739, "trades": 532, "taker_buy_quote": 10564.72688}, {"ts": 1775824020000, "open": 83.38, "high": 83.42, "low": 83.36, "close": 83.41, "volume": 465.547, "quote_volume": 38816.27623, "trades": 260, "taker_buy_quote": 19693.41792}, {"ts": 1775824080000, "open": 83.41, "high": 83.46, "low": 83.37, "close": 83.43, "volume": 1229.426, "quote_volume": 102549.22426, "trades": 504, "taker_buy_quote": 18471.58011}, {"ts": 1775824140000, "open": 83.42, "high": 83.79, "low": 83.36, "close": 83.69, "volume": 8427.97, "quote_volume": 704172.71797, "trades": 1268, "taker_buy_quote": 475510.54893}, {"ts": 1775824200000, "open": 83.69, "high": 83.95, "low": 83.36, "close": 83.75, "volume": 29303.683, "quote_volume": 2454363.92926, "trades": 7673, "taker_buy_quote": 1417881.73346}, {"ts": 1775824260000, "open": 83.75, "high": 83.94, "low": 83.73, "close": 83.84, "volume": 13152.807, "quote_volume": 1102570.03848, "trades": 3659, "taker_buy_quote": 753430.07148}, {"ts": 1775824320000, "open": 83.84, "high": 83.88, "low": 83.75, "close": 83.88, "volume": 4248.134, "quote_volume": 356052.64208, "trades": 1467, "taker_buy_quote": 178341.96538}, {"ts": 1775824380000, "open": 83.88, "high": 83.94, "low": 83.83, "close": 83.93, "volume": 4094.504, "quote_volume": 343397.1163, "trades": 817, "taker_buy_quote": 164483.87889}, {"ts": 1775824440000, "open": 83.93, "high": 83.95, "low": 83.84, "close": 83.85, "volume": 2434.035, "quote_volume": 204256.99809, "trades": 893, "taker_buy_quote": 128740.78853}, {"ts": 1775824500000, "open": 83.85, "high": 83.87, "low": 83.78, "close": 83.86, "volume": 3521.48, "quote_volume": 295149.53567, "trades": 743, "taker_buy_quote": 252398.09954}, {"ts": 1775824560000, "open": 83.86, "high": 83.9, "low": 83.83, "close": 83.9, "volume": 4147.129, "quote_volume": 347868.58454, "trades": 809, "taker_buy_quote": 259434.15646}, {"ts": 1775824620000, "open": 83.89, "high": 83.98, "low": 83.86, "close": 83.98, "volume": 3817.74, "quote_volume": 320388.79446, "trades": 742, "taker_buy_quote": 196948.06662}, {"ts": 1775824680000, "open": 83.98, "high": 84.18, "low": 83.97, "close": 84.06, "volume": 6404.4, "quote_volume": 538264.27753, "trades": 2213, "taker_buy_quote": 388295.61194}, {"ts": 1775824740000, "open": 84.06, "high": 84.2, "low": 84.01, "close": 84.2, "volume": 5741.791, "quote_volume": 483071.80696, "trades": 1678, "taker_buy_quote": 378566.23959}, {"ts": 1775824800000, "open": 84.2, "high": 84.36, "low": 84.2, "close": 84.35, "volume": 4612.891, "quote_volume": 388722.22327, "trades": 1958, "taker_buy_quote": 267475.7098}, {"ts": 1775824860000, "open": 84.35, "high": 84.42, "low": 84.28, "close": 84.32, "volume": 6059.963, "quote_volume": 511081.9102, "trades": 2015, "taker_buy_quote": 286077.81429}, {"ts": 1775824920000, "open": 84.33, "high": 84.36, "low": 84.27, "close": 84.34, "volume": 4083.327, "quote_volume": 344254.46105, "trades": 1118, "taker_buy_quote": 250410.76371}, {"ts": 1775824980000, "open": 84.34, "high": 84.36, "low": 84.16, "close": 84.16, "volume": 5615.931, "quote_volume": 473161.58565, "trades": 1140, "taker_buy_quote": 193079.96223}, {"ts": 1775825040000, "open": 84.16, "high": 84.17, "low": 84.12, "close": 84.13, "volume": 3046.4, "quote_volume": 256350.08538, "trades": 443, "taker_buy_quote": 133048.82333}, {"ts": 1775825100000, "open": 84.13, "high": 84.16, "low": 84.12, "close": 84.15, "volume": 1821.654, "quote_volume": 153275.81285, "trades": 429, "taker_buy_quote": 80602.20892}, {"ts": 1775825160000, "open": 84.15, "high": 84.27, "low": 84.15, "close": 84.26, "volume": 1967.033, "quote_volume": 165675.12795, "trades": 726, "taker_buy_quote": 118097.5101}, {"ts": 1775825220000, "open": 84.25, "high": 84.27, "low": 84.21, "close": 84.23, "volume": 1916.553, "quote_volume": 161466.35277, "trades": 845, "taker_buy_quote": 77556.84611}, {"ts": 1775825280000, "open": 84.23, "high": 84.28, "low": 84.23, "close": 84.27, "volume": 1816.23, "quote_volume": 153018.85762, "trades": 670, "taker_buy_quote": 64317.33073}, {"ts": 1775825340000, "open": 84.27, "high": 84.36, "low": 84.25, "close": 84.35, "volume": 2870.789, "quote_volume": 241988.31838, "trades": 635, "taker_buy_quote": 116772.99546}, {"ts": 1775825400000, "open": 84.35, "high": 84.36, "low": 84.32, "close": 84.32, "volume": 496.008, "quote_volume": 41834.56778, "trades": 345, "taker_buy_quote": 24121.88971}, {"ts": 1775825460000, "open": 84.32, "high": 84.32, "low": 84.24, "close": 84.24, "volume": 2277.303, "quote_volume": 191919.95536, "trades": 482, "taker_buy_quote": 127997.43138}, {"ts": 1775825520000, "open": 84.24, "high": 84.25, "low": 84.2, "close": 84.22, "volume": 809.021, "quote_volume": 68137.66881, "trades": 304, "taker_buy_quote": 35509.44404}, {"ts": 1775825580000, "open": 84.23, "high": 84.24, "low": 84.19, "close": 84.22, "volume": 5907.86, "quote_volume": 497500.59447, "trades": 722, "taker_buy_quote": 113438.41782}, {"ts": 1775825640000, "open": 84.22, "high": 84.22, "low": 84.12, "close": 84.12, "volume": 1914.693, "quote_volume": 161151.69328, "trades": 557, "taker_buy_quote": 77161.11629}, {"ts": 1775825700000, "open": 84.13, "high": 84.17, "low": 84.08, "close": 84.17, "volume": 1924.059, "quote_volume": 161846.41042, "trades": 545, "taker_buy_quote": 48594.72406}, {"ts": 1775825760000, "open": 84.16, "high": 84.18, "low": 84.13, "close": 84.14, "volume": 1001.353, "quote_volume": 84256.33658, "trades": 274, "taker_buy_quote": 30791.09349}, {"ts": 1775825820000, "open": 84.14, "high": 84.15, "low": 84.06, "close": 84.1, "volume": 1205.864, "quote_volume": 101424.34023, "trades": 332, "taker_buy_quote": 18476.11613}, {"ts": 1775825880000, "open": 84.1, "high": 84.13, "low": 84.08, "close": 84.09, "volume": 672.269, "quote_volume": 56537.19193, "trades": 375, "taker_buy_quote": 25513.03974}, {"ts": 1775825940000, "open": 84.1, "high": 84.11, "low": 84.07, "close": 84.11, "volume": 793.575, "quote_volume": 66732.51934, "trades": 255, "taker_buy_quote": 30650.0559}, {"ts": 1775826000000, "open": 84.11, "high": 84.11, "low": 84.04, "close": 84.04, "volume": 743.443, "quote_volume": 62506.64532, "trades": 377, "taker_buy_quote": 12296.03827}, {"ts": 1775826060000, "open": 84.03, "high": 84.05, "low": 83.99, "close": 84.01, "volume": 8924.458, "quote_volume": 749857.4114, "trades": 713, "taker_buy_quote": 419601.57241}, {"ts": 1775826120000, "open": 84.01, "high": 84.1, "low": 84.0, "close": 84.1, "volume": 912.231, "quote_volume": 76672.65253, "trades": 464, "taker_buy_quote": 50440.42436}, {"ts": 1775826180000, "open": 84.1, "high": 84.1, "low": 84.07, "close": 84.08, "volume": 642.557, "quote_volume": 54031.26665, "trades": 294, "taker_buy_quote": 17778.15236}, {"ts": 1775826240000, "open": 84.08, "high": 84.08, "low": 83.98, "close": 83.99, "volume": 2512.525, "quote_volume": 211076.66508, "trades": 593, "taker_buy_quote": 29053.50401}, {"ts": 1775826300000, "open": 83.98, "high": 84.01, "low": 83.97, "close": 83.98, "volume": 851.067, "quote_volume": 71476.31406, "trades": 411, "taker_buy_quote": 13883.31019}, {"ts": 1775826360000, "open": 83.98, "high": 84.01, "low": 83.89, "close": 83.94, "volume": 5529.135, "quote_volume": 464263.15168, "trades": 964, "taker_buy_quote": 146320.56144}, {"ts": 1775826420000, "open": 83.94, "high": 83.99, "low": 83.9, "close": 83.99, "volume": 968.989, "quote_volume": 81325.62524, "trades": 358, "taker_buy_quote": 50400.77253}, {"ts": 1775826480000, "open": 83.99, "high": 84.04, "low": 83.99, "close": 84.02, "volume": 522.868, "quote_volume": 43929.33603, "trades": 279, "taker_buy_quote": 13145.94909}, {"ts": 1775826540000, "open": 84.01, "high": 84.01, "low": 83.96, "close": 83.99, "volume": 2732.062, "quote_volume": 229451.08842, "trades": 332, "taker_buy_quote": 187395.92836}, {"ts": 1775826600000, "open": 83.99, "high": 84.03, "low": 83.97, "close": 84.03, "volume": 793.089, "quote_volume": 66609.10013, "trades": 336, "taker_buy_quote": 44682.55951}, {"ts": 1775826660000, "open": 84.02, "high": 84.03, "low": 84.0, "close": 84.03, "volume": 801.774, "quote_volume": 67366.77961, "trades": 355, "taker_buy_quote": 17392.92117}, {"ts": 1775826720000, "open": 84.04, "high": 84.08, "low": 84.04, "close": 84.07, "volume": 503.16, "quote_volume": 42298.18712, "trades": 213, "taker_buy_quote": 26513.51173}, {"ts": 1775826780000, "open": 84.06, "high": 84.07, "low": 84.01, "close": 84.02, "volume": 514.063, "quote_volume": 43204.7881, "trades": 230, "taker_buy_quote": 3033.35681}, {"ts": 1775826840000, "open": 84.02, "high": 84.05, "low": 84.0, "close": 84.03, "volume": 647.926, "quote_volume": 54437.93454, "trades": 235, "taker_buy_quote": 11953.80356}, {"ts": 1775826900000, "open": 84.03, "high": 84.03, "low": 83.99, "close": 83.99, "volume": 670.332, "quote_volume": 56313.63227, "trades": 293, "taker_buy_quote": 6812.74384}, {"ts": 1775826960000, "open": 83.99, "high": 84.1, "low": 83.95, "close": 84.07, "volume": 3659.551, "quote_volume": 307427.29525, "trades": 681, "taker_buy_quote": 282837.14401}, {"ts": 1775827020000, "open": 84.06, "high": 84.18, "low": 84.06, "close": 84.06, "volume": 17705.196, "quote_volume": 1489447.6095, "trades": 978, "taker_buy_quote": 1244820.8389}, {"ts": 1775827080000, "open": 84.07, "high": 84.1, "low": 84.05, "close": 84.06, "volume": 1458.71, "quote_volume": 122642.19414, "trades": 281, "taker_buy_quote": 16426.68068}, {"ts": 1775827140000, "open": 84.05, "high": 84.08, "low": 84.03, "close": 84.08, "volume": 921.45, "quote_volume": 77443.32744, "trades": 299, "taker_buy_quote": 13456.51559}, {"ts": 1775827200000, "open": 84.07, "high": 84.07, "low": 84.03, "close": 84.03, "volume": 941.504, "quote_volume": 79131.2792, "trades": 317, "taker_buy_quote": 26378.29956}, {"ts": 1775827260000, "open": 84.03, "high": 84.13, "low": 84.03, "close": 84.12, "volume": 1227.05, "quote_volume": 103166.57854, "trades": 357, "taker_buy_quote": 91757.38726}, {"ts": 1775827320000, "open": 84.13, "high": 84.18, "low": 84.09, "close": 84.15, "volume": 715.296, "quote_volume": 60174.77981, "trades": 408, "taker_buy_quote": 23711.61517}, {"ts": 1775827380000, "open": 84.15, "high": 84.21, "low": 84.15, "close": 84.21, "volume": 2183.633, "quote_volume": 183809.18231, "trades": 352, "taker_buy_quote": 166371.54376}, {"ts": 1775827440000, "open": 84.2, "high": 84.21, "low": 84.12, "close": 84.12, "volume": 1378.697, "quote_volume": 116057.45467, "trades": 459, "taker_buy_quote": 86220.44699}, {"ts": 1775827500000, "open": 84.12, "high": 84.17, "low": 84.11, "close": 84.17, "volume": 2207.011, "quote_volume": 185682.72715, "trades": 405, "taker_buy_quote": 139744.47483}, {"ts": 1775827560000, "open": 84.16, "high": 84.16, "low": 84.12, "close": 84.13, "volume": 444.587, "quote_volume": 37410.80676, "trades": 210, "taker_buy_quote": 15240.42221}, {"ts": 1775827620000, "open": 84.12, "high": 84.12, "low": 84.07, "close": 84.07, "volume": 1103.726, "quote_volume": 92817.70214, "trades": 391, "taker_buy_quote": 6587.07069}, {"ts": 1775827680000, "open": 84.07, "high": 84.11, "low": 84.06, "close": 84.1, "volume": 1112.016, "quote_volume": 93502.45685, "trades": 252, "taker_buy_quote": 87506.64561}, {"ts": 1775827740000, "open": 84.09, "high": 84.09, "low": 84.05, "close": 84.06, "volume": 639.008, "quote_volume": 53726.04171, "trades": 179, "taker_buy_quote": 11579.10975}, {"ts": 1775827800000, "open": 84.06, "high": 84.14, "low": 84.04, "close": 84.08, "volume": 2772.35, "quote_volume": 233117.32113, "trades": 1668, "taker_buy_quote": 112185.58494}, {"ts": 1775827860000, "open": 84.09, "high": 84.22, "low": 84.09, "close": 84.11, "volume": 2361.558, "quote_volume": 198725.03887, "trades": 1346, "taker_buy_quote": 112387.22038}, {"ts": 1775827920000, "open": 84.12, "high": 84.18, "low": 83.93, "close": 83.96, "volume": 5461.349, "quote_volume": 458920.26629, "trades": 1264, "taker_buy_quote": 79163.42497}, {"ts": 1775827980000, "open": 83.96, "high": 83.98, "low": 83.83, "close": 83.98, "volume": 1491.012, "quote_volume": 125095.21451, "trades": 1330, "taker_buy_quote": 56267.20559}, {"ts": 1775828040000, "open": 83.98, "high": 83.98, "low": 83.81, "close": 83.84, "volume": 1606.603, "quote_volume": 134775.84405, "trades": 919, "taker_buy_quote": 29426.42545}, {"ts": 1775828100000, "open": 83.84, "high": 83.84, "low": 83.59, "close": 83.59, "volume": 4543.753, "quote_volume": 380345.18722, "trades": 2373, "taker_buy_quote": 63511.31404}, {"ts": 1775828160000, "open": 83.59, "high": 83.67, "low": 83.59, "close": 83.62, "volume": 1938.576, "quote_volume": 162137.82853, "trades": 1135, "taker_buy_quote": 71713.65217}, {"ts": 1775828220000, "open": 83.63, "high": 83.79, "low": 83.62, "close": 83.79, "volume": 1424.295, "quote_volume": 119224.52128, "trades": 1066, "taker_buy_quote": 56166.57873}, {"ts": 1775828280000, "open": 83.8, "high": 83.87, "low": 83.73, "close": 83.75, "volume": 1230.271, "quote_volume": 103109.88688, "trades": 1181, "taker_buy_quote": 45947.06426}, {"ts": 1775828340000, "open": 83.74, "high": 83.74, "low": 83.61, "close": 83.64, "volume": 1508.56, "quote_volume": 126194.4685, "trades": 922, "taker_buy_quote": 60462.60932}, {"ts": 1775828400000, "open": 83.64, "high": 83.8, "low": 83.61, "close": 83.74, "volume": 3530.743, "quote_volume": 295625.83831, "trades": 909, "taker_buy_quote": 212755.77606}, {"ts": 1775828460000, "open": 83.75, "high": 83.8, "low": 83.71, "close": 83.77, "volume": 726.681, "quote_volume": 60861.97205, "trades": 814, "taker_buy_quote": 30089.84064}, {"ts": 1775828520000, "open": 83.78, "high": 83.79, "low": 83.72, "close": 83.75, "volume": 700.232, "quote_volume": 58652.4381, "trades": 572, "taker_buy_quote": 12936.51804}, {"ts": 1775828580000, "open": 83.76, "high": 83.81, "low": 83.73, "close": 83.8, "volume": 712.95, "quote_volume": 59719.83898, "trades": 463, "taker_buy_quote": 30840.20214}, {"ts": 1775828640000, "open": 83.79, "high": 83.85, "low": 83.75, "close": 83.85, "volume": 511.636, "quote_volume": 42874.8652, "trades": 451, "taker_buy_quote": 29484.73234}, {"ts": 1775828700000, "open": 83.86, "high": 83.91, "low": 83.85, "close": 83.87, "volume": 915.605, "quote_volume": 76801.35479, "trades": 414, "taker_buy_quote": 67663.15796}, {"ts": 1775828760000, "open": 83.87, "high": 83.87, "low": 83.82, "close": 83.83, "volume": 438.737, "quote_volume": 36785.38483, "trades": 326, "taker_buy_quote": 17225.24306}, {"ts": 1775828820000, "open": 83.82, "high": 83.95, "low": 83.81, "close": 83.89, "volume": 361.026, "quote_volume": 30280.948, "trades": 456, "taker_buy_quote": 17283.60679}, {"ts": 1775828880000, "open": 83.89, "high": 84.15, "low": 83.88, "close": 84.11, "volume": 1379.132, "quote_volume": 115844.20963, "trades": 854, "taker_buy_quote": 74401.84522}, {"ts": 1775828940000, "open": 84.11, "high": 84.35, "low": 84.09, "close": 84.31, "volume": 8217.46, "quote_volume": 692543.90554, "trades": 1642, "taker_buy_quote": 395852.31889}, {"ts": 1775829000000, "open": 84.3, "high": 84.32, "low": 84.08, "close": 84.09, "volume": 15677.568, "quote_volume": 1320192.5899, "trades": 2543, "taker_buy_quote": 719471.07406}, {"ts": 1775829060000, "open": 84.08, "high": 84.16, "low": 84.05, "close": 84.12, "volume": 2754.966, "quote_volume": 231720.40195, "trades": 1005, "taker_buy_quote": 193303.62053}, {"ts": 1775829120000, "open": 84.12, "high": 84.15, "low": 84.08, "close": 84.15, "volume": 613.574, "quote_volume": 51618.52194, "trades": 529, "taker_buy_quote": 25380.38012}, {"ts": 1775829180000, "open": 84.15, "high": 84.19, "low": 84.13, "close": 84.13, "volume": 661.583, "quote_volume": 55678.9357, "trades": 545, "taker_buy_quote": 43652.55694}, {"ts": 1775829240000, "open": 84.13, "high": 84.24, "low": 84.12, "close": 84.22, "volume": 644.435, "quote_volume": 54258.23507, "trades": 621, "taker_buy_quote": 36829.32036}, {"ts": 1775829300000, "open": 84.22, "high": 84.25, "low": 84.19, "close": 84.24, "volume": 440.38, "quote_volume": 37087.68968, "trades": 544, "taker_buy_quote": 26297.37857}, {"ts": 1775829360000, "open": 84.24, "high": 84.4, "low": 84.24, "close": 84.31, "volume": 3282.668, "quote_volume": 276811.99268, "trades": 1212, "taker_buy_quote": 180867.13155}, {"ts": 1775829420000, "open": 84.31, "high": 84.35, "low": 84.3, "close": 84.3, "volume": 382.003, "quote_volume": 32212.03444, "trades": 555, "taker_buy_quote": 18899.51157}, {"ts": 1775829480000, "open": 84.29, "high": 84.37, "low": 84.29, "close": 84.35, "volume": 1849.853, "quote_volume": 155997.42733, "trades": 711, "taker_buy_quote": 74426.55389}, {"ts": 1775829540000, "open": 84.35, "high": 84.36, "low": 84.27, "close": 84.27, "volume": 929.376, "quote_volume": 78355.99793, "trades": 658, "taker_buy_quote": 25058.45864}, {"ts": 1775829600000, "open": 84.27, "high": 84.32, "low": 84.19, "close": 84.29, "volume": 1379.692, "quote_volume": 116220.31502, "trades": 1169, "taker_buy_quote": 64036.93832}, {"ts": 1775829660000, "open": 84.3, "high": 84.34, "low": 84.24, "close": 84.25, "volume": 1241.076, "quote_volume": 104609.81339, "trades": 1031, "taker_buy_quote": 60517.41093}, {"ts": 1775829720000, "open": 84.24, "high": 84.35, "low": 84.23, "close": 84.28, "volume": 7839.396, "quote_volume": 660880.66114, "trades": 936, "taker_buy_quote": 195278.11414}, {"ts": 1775829780000, "open": 84.29, "high": 84.36, "low": 84.24, "close": 84.3, "volume": 2155.331, "quote_volume": 181719.21282, "trades": 987, "taker_buy_quote": 141330.52327}, {"ts": 1775829840000, "open": 84.3, "high": 84.32, "low": 84.25, "close": 84.27, "volume": 1296.896, "quote_volume": 109300.56765, "trades": 973, "taker_buy_quote": 53167.39903}, {"ts": 1775829900000, "open": 84.28, "high": 84.48, "low": 84.25, "close": 84.27, "volume": 3653.03, "quote_volume": 308155.00206, "trades": 1412, "taker_buy_quote": 241662.74063}, {"ts": 1775829960000, "open": 84.27, "high": 84.41, "low": 84.27, "close": 84.35, "volume": 3266.652, "quote_volume": 275530.68456, "trades": 872, "taker_buy_quote": 218281.57661}, {"ts": 1775830020000, "open": 84.34, "high": 84.39, "low": 84.3, "close": 84.38, "volume": 813.358, "quote_volume": 68604.10212, "trades": 503, "taker_buy_quote": 34324.81039}, {"ts": 1775830080000, "open": 84.38, "high": 84.42, "low": 84.33, "close": 84.38, "volume": 1665.495, "quote_volume": 140517.6144, "trades": 1132, "taker_buy_quote": 72134.05215}, {"ts": 1775830140000, "open": 84.37, "high": 84.38, "low": 84.19, "close": 84.23, "volume": 2264.258, "quote_volume": 190807.63336, "trades": 1344, "taker_buy_quote": 38965.41029}, {"ts": 1775830200000, "open": 84.23, "high": 84.3, "low": 84.23, "close": 84.25, "volume": 958.032, "quote_volume": 80741.88976, "trades": 506, "taker_buy_quote": 49827.95384}, {"ts": 1775830260000, "open": 84.24, "high": 84.33, "low": 84.2, "close": 84.31, "volume": 856.169, "quote_volume": 72130.82922, "trades": 917, "taker_buy_quote": 41547.54717}, {"ts": 1775830320000, "open": 84.3, "high": 84.72, "low": 84.3, "close": 84.65, "volume": 11561.746, "quote_volume": 977794.32941, "trades": 3428, "taker_buy_quote": 741262.30218}, {"ts": 1775830380000, "open": 84.64, "high": 84.67, "low": 84.53, "close": 84.59, "volume": 3097.541, "quote_volume": 262134.40135, "trades": 1649, "taker_buy_quote": 138091.02402}, {"ts": 1775830440000, "open": 84.6, "high": 84.62, "low": 84.52, "close": 84.61, "volume": 1825.93, "quote_volume": 154421.78518, "trades": 961, "taker_buy_quote": 110985.79137}, {"ts": 1775830500000, "open": 84.6, "high": 84.75, "low": 84.53, "close": 84.75, "volume": 3886.785, "quote_volume": 329050.59491, "trades": 2472, "taker_buy_quote": 205993.43111}, {"ts": 1775830560000, "open": 84.76, "high": 84.76, "low": 84.56, "close": 84.62, "volume": 5376.459, "quote_volume": 455134.46039, "trades": 3068, "taker_buy_quote": 227474.98292}, {"ts": 1775830620000, "open": 84.63, "high": 84.74, "low": 84.56, "close": 84.69, "volume": 2675.036, "quote_volume": 226416.84025, "trades": 2402, "taker_buy_quote": 115984.46874}, {"ts": 1775830680000, "open": 84.7, "high": 84.73, "low": 84.63, "close": 84.71, "volume": 1489.446, "quote_volume": 126122.34577, "trades": 1580, "taker_buy_quote": 71076.65387}, {"ts": 1775830740000, "open": 84.7, "high": 84.77, "low": 84.66, "close": 84.69, "volume": 4110.352, "quote_volume": 348231.46415, "trades": 1389, "taker_buy_quote": 286242.69901}, {"ts": 1775830800000, "open": 84.69, "high": 84.93, "low": 84.68, "close": 84.9, "volume": 5489.489, "quote_volume": 465819.07784, "trades": 3082, "taker_buy_quote": 282706.82797}, {"ts": 1775830860000, "open": 84.91, "high": 85.02, "low": 84.9, "close": 84.98, "volume": 7466.83, "quote_volume": 634600.6783, "trades": 2140, "taker_buy_quote": 549384.30866}, {"ts": 1775830920000, "open": 84.97, "high": 84.99, "low": 84.84, "close": 84.85, "volume": 4326.234, "quote_volume": 367425.35449, "trades": 1094, "taker_buy_quote": 119677.09272}, {"ts": 1775830980000, "open": 84.85, "high": 84.93, "low": 84.85, "close": 84.93, "volume": 3816.944, "quote_volume": 324058.80189, "trades": 1093, "taker_buy_quote": 66821.53417}, {"ts": 1775831040000, "open": 84.93, "high": 85.07, "low": 84.89, "close": 85.06, "volume": 3650.27, "quote_volume": 310203.67665, "trades": 1537, "taker_buy_quote": 201379.12275}, {"ts": 1775831100000, "open": 85.06, "high": 85.11, "low": 84.91, "close": 84.94, "volume": 7661.418, "quote_volume": 651231.04456, "trades": 1974, "taker_buy_quote": 135178.60999}, {"ts": 1775831160000, "open": 84.94, "high": 84.97, "low": 84.85, "close": 84.91, "volume": 6048.88, "quote_volume": 513494.60257, "trades": 1003, "taker_buy_quote": 120111.56243}, {"ts": 1775831220000, "open": 84.91, "high": 84.95, "low": 84.86, "close": 84.91, "volume": 5183.265, "quote_volume": 440135.21737, "trades": 822, "taker_buy_quote": 181290.27925}, {"ts": 1775831280000, "open": 84.91, "high": 84.92, "low": 84.84, "close": 84.89, "volume": 1848.289, "quote_volume": 156883.30034, "trades": 443, "taker_buy_quote": 48944.98088}, {"ts": 1775831340000, "open": 84.88, "high": 84.94, "low": 84.85, "close": 84.91, "volume": 1465.61, "quote_volume": 124418.64127, "trades": 744, "taker_buy_quote": 52443.00675}, {"ts": 1775831400000, "open": 84.92, "high": 85.1, "low": 84.92, "close": 85.09, "volume": 8535.904, "quote_volume": 725686.79636, "trades": 1370, "taker_buy_quote": 531756.57275}, {"ts": 1775831460000, "open": 85.09, "high": 85.22, "low": 85.08, "close": 85.09, "volume": 13007.768, "quote_volume": 1107817.60643, "trades": 2315, "taker_buy_quote": 784586.62461}, {"ts": 1775831520000, "open": 85.09, "high": 85.14, "low": 85.03, "close": 85.06, "volume": 1558.097, "quote_volume": 132569.91776, "trades": 938, "taker_buy_quote": 43085.69702}, {"ts": 1775831580000, "open": 85.07, "high": 85.17, "low": 85.07, "close": 85.1, "volume": 5586.576, "quote_volume": 475528.04505, "trades": 778, "taker_buy_quote": 231159.94497}, {"ts": 1775831640000, "open": 85.1, "high": 85.1, "low": 85.04, "close": 85.08, "volume": 2450.612, "quote_volume": 208482.71818, "trades": 887, "taker_buy_quote": 30329.5928}, {"ts": 1775831700000, "open": 85.08, "high": 85.21, "low": 85.05, "close": 85.18, "volume": 3929.298, "quote_volume": 334469.41205, "trades": 1108, "taker_buy_quote": 237432.29351}, {"ts": 1775831760000, "open": 85.17, "high": 85.24, "low": 85.09, "close": 85.13, "volume": 4172.102, "quote_volume": 355313.03316, "trades": 1536, "taker_buy_quote": 259724.76999}, {"ts": 1775831820000, "open": 85.13, "high": 85.13, "low": 84.99, "close": 85.01, "volume": 3404.32, "quote_volume": 289449.87884, "trades": 987, "taker_buy_quote": 29604.25908}, {"ts": 1775831880000, "open": 85.02, "high": 85.16, "low": 85.01, "close": 85.16, "volume": 2300.355, "quote_volume": 195768.38569, "trades": 934, "taker_buy_quote": 139065.85592}, {"ts": 1775831940000, "open": 85.17, "high": 85.17, "low": 85.07, "close": 85.07, "volume": 2119.834, "quote_volume": 180450.3007, "trades": 1003, "taker_buy_quote": 81756.13579}, {"ts": 1775832000000, "open": 85.08, "high": 85.08, "low": 85.01, "close": 85.02, "volume": 1313.326, "quote_volume": 111689.50239, "trades": 421, "taker_buy_quote": 23238.72556}, {"ts": 1775832060000, "open": 85.03, "high": 85.09, "low": 85.02, "close": 85.07, "volume": 1828.445, "quote_volume": 155510.92787, "trades": 778, "taker_buy_quote": 103521.83851}, {"ts": 1775832120000, "open": 85.06, "high": 85.07, "low": 84.63, "close": 84.68, "volume": 11550.957, "quote_volume": 980029.84767, "trades": 2540, "taker_buy_quote": 391274.38443}, {"ts": 1775832180000, "open": 84.69, "high": 84.86, "low": 84.69, "close": 84.73, "volume": 10203.982, "quote_volume": 864996.75118, "trades": 3608, "taker_buy_quote": 480081.24713}, {"ts": 1775832240000, "open": 84.73, "high": 84.85, "low": 84.72, "close": 84.8, "volume": 3322.648, "quote_volume": 281717.48781, "trades": 2093, "taker_buy_quote": 176887.87992}, {"ts": 1775832300000, "open": 84.81, "high": 84.81, "low": 84.75, "close": 84.79, "volume": 2356.756, "quote_volume": 199804.80745, "trades": 1673, "taker_buy_quote": 98082.87704}, {"ts": 1775832360000, "open": 84.79, "high": 84.88, "low": 84.79, "close": 84.86, "volume": 2139.942, "quote_volume": 181553.51979, "trades": 1158, "taker_buy_quote": 95902.84053}, {"ts": 1775832420000, "open": 84.85, "high": 84.9, "low": 84.83, "close": 84.89, "volume": 2734.873, "quote_volume": 232100.12868, "trades": 902, "taker_buy_quote": 157062.58157}, {"ts": 1775832480000, "open": 84.89, "high": 84.94, "low": 84.88, "close": 84.93, "volume": 1667.506, "quote_volume": 141583.49858, "trades": 1283, "taker_buy_quote": 74282.53361}, {"ts": 1775832540000, "open": 84.93, "high": 84.93, "low": 84.73, "close": 84.8, "volume": 2777.959, "quote_volume": 235614.87848, "trades": 1086, "taker_buy_quote": 123909.53642}, {"ts": 1775832600000, "open": 84.8, "high": 84.93, "low": 84.8, "close": 84.92, "volume": 2620.436, "quote_volume": 222425.03831, "trades": 1176, "taker_buy_quote": 128513.44836}, {"ts": 1775832660000, "open": 84.93, "high": 85.07, "low": 84.93, "close": 85.05, "volume": 1547.858, "quote_volume": 131573.40514, "trades": 947, "taker_buy_quote": 97072.02049}, {"ts": 1775832720000, "open": 85.06, "high": 85.15, "low": 85.05, "close": 85.12, "volume": 2982.464, "quote_volume": 253845.31791, "trades": 1192, "taker_buy_quote": 200513.97922}, {"ts": 1775832780000, "open": 85.12, "high": 85.12, "low": 85.02, "close": 85.03, "volume": 1199.702, "quote_volume": 102052.68549, "trades": 465, "taker_buy_quote": 25106.78966}, {"ts": 1775832840000, "open": 85.04, "high": 85.05, "low": 84.97, "close": 85.04, "volume": 3451.547, "quote_volume": 293438.18004, "trades": 921, "taker_buy_quote": 132358.32471}, {"ts": 1775832900000, "open": 85.04, "high": 85.05, "low": 84.96, "close": 84.97, "volume": 2951.103, "quote_volume": 250840.57399, "trades": 830, "taker_buy_quote": 75512.199}, {"ts": 1775832960000, "open": 84.97, "high": 85.05, "low": 84.97, "close": 85.03, "volume": 921.711, "quote_volume": 78354.67898, "trades": 639, "taker_buy_quote": 47284.46948}, {"ts": 1775833020000, "open": 85.03, "high": 85.1, "low": 85.03, "close": 85.08, "volume": 2871.322, "quote_volume": 244204.64686, "trades": 595, "taker_buy_quote": 37697.37733}, {"ts": 1775833080000, "open": 85.08, "high": 85.08, "low": 85.05, "close": 85.05, "volume": 623.068, "quote_volume": 53002.25059, "trades": 326, "taker_buy_quote": 10361.31674}, {"ts": 1775833140000, "open": 85.05, "high": 85.09, "low": 85.01, "close": 85.08, "volume": 1925.007, "quote_volume": 163713.91982, "trades": 534, "taker_buy_quote": 126974.54559}, {"ts": 1775833200000, "open": 85.08, "high": 85.2, "low": 85.07, "close": 85.1, "volume": 6740.439, "quote_volume": 573945.81985, "trades": 1299, "taker_buy_quote": 495364.07645}, {"ts": 1775833260000, "open": 85.1, "high": 85.26, "low": 85.1, "close": 85.26, "volume": 2200.342, "quote_volume": 187429.39634, "trades": 713, "taker_buy_quote": 150485.59158}, {"ts": 1775833320000, "open": 85.27, "high": 85.3, "low": 85.17, "close": 85.24, "volume": 8850.41, "quote_volume": 754310.48314, "trades": 1508, "taker_buy_quote": 530756.92469}, {"ts": 1775833380000, "open": 85.24, "high": 85.24, "low": 85.17, "close": 85.19, "volume": 1018.071, "quote_volume": 86728.60398, "trades": 635, "taker_buy_quote": 10896.97697}, {"ts": 1775833440000, "open": 85.19, "high": 85.23, "low": 85.13, "close": 85.14, "volume": 2216.795, "quote_volume": 188820.37937, "trades": 1029, "taker_buy_quote": 92815.31986}, {"ts": 1775833500000, "open": 85.13, "high": 85.16, "low": 85.05, "close": 85.1, "volume": 738.605, "quote_volume": 62856.97948, "trades": 813, "taker_buy_quote": 28126.31792}, {"ts": 1775833560000, "open": 85.09, "high": 85.12, "low": 85.02, "close": 85.12, "volume": 2239.013, "quote_volume": 190502.98799, "trades": 823, "taker_buy_quote": 149292.72469}, {"ts": 1775833620000, "open": 85.12, "high": 85.15, "low": 85.09, "close": 85.13, "volume": 1401.507, "quote_volume": 119307.67974, "trades": 519, "taker_buy_quote": 88136.89995}, {"ts": 1775833680000, "open": 85.13, "high": 85.25, "low": 85.11, "close": 85.19, "volume": 1448.727, "quote_volume": 123446.17704, "trades": 937, "taker_buy_quote": 58284.36393}, {"ts": 1775833740000, "open": 85.19, "high": 85.23, "low": 85.15, "close": 85.21, "volume": 828.303, "quote_volume": 70557.47826, "trades": 754, "taker_buy_quote": 46584.32291}, {"ts": 1775833800000, "open": 85.21, "high": 85.25, "low": 85.2, "close": 85.21, "volume": 1184.038, "quote_volume": 100908.85295, "trades": 580, "taker_buy_quote": 78427.27705}, {"ts": 1775833860000, "open": 85.21, "high": 85.28, "low": 85.21, "close": 85.26, "volume": 972.589, "quote_volume": 82914.44472, "trades": 714, "taker_buy_quote": 36542.5019}, {"ts": 1775833920000, "open": 85.26, "high": 85.35, "low": 85.24, "close": 85.27, "volume": 2784.387, "quote_volume": 237497.61672, "trades": 908, "taker_buy_quote": 145598.59449}, {"ts": 1775833980000, "open": 85.26, "high": 85.26, "low": 85.16, "close": 85.16, "volume": 4435.147, "quote_volume": 377879.8605, "trades": 678, "taker_buy_quote": 27756.99832}, {"ts": 1775834040000, "open": 85.16, "high": 85.19, "low": 85.13, "close": 85.13, "volume": 1370.382, "quote_volume": 116708.08595, "trades": 461, "taker_buy_quote": 46524.15993}, {"ts": 1775834100000, "open": 85.12, "high": 85.18, "low": 85.1, "close": 85.16, "volume": 1172.715, "quote_volume": 99849.28882, "trades": 627, "taker_buy_quote": 44072.22591}, {"ts": 1775834160000, "open": 85.16, "high": 85.17, "low": 85.06, "close": 85.06, "volume": 1315.396, "quote_volume": 111961.66868, "trades": 565, "taker_buy_quote": 13609.85074}, {"ts": 1775834220000, "open": 85.06, "high": 85.06, "low": 84.97, "close": 85.03, "volume": 2590.751, "quote_volume": 220249.61072, "trades": 983, "taker_buy_quote": 105858.81613}, {"ts": 1775834280000, "open": 85.04, "high": 85.09, "low": 84.99, "close": 85.08, "volume": 1083.544, "quote_volume": 92133.37683, "trades": 502, "taker_buy_quote": 65334.54539}, {"ts": 1775834340000, "open": 85.09, "high": 85.13, "low": 85.05, "close": 85.12, "volume": 1638.508, "quote_volume": 139436.49395, "trades": 941, "taker_buy_quote": 97437.40265}, {"ts": 1775834400000, "open": 85.11, "high": 85.14, "low": 85.1, "close": 85.1, "volume": 765.221, "quote_volume": 65130.17413, "trades": 439, "taker_buy_quote": 18274.74389}, {"ts": 1775834460000, "open": 85.1, "high": 85.19, "low": 85.1, "close": 85.16, "volume": 719.572, "quote_volume": 61266.95652, "trades": 740, "taker_buy_quote": 39728.89784}, {"ts": 1775834520000, "open": 85.16, "high": 85.25, "low": 85.14, "close": 85.2, "volume": 1633.93, "quote_volume": 139190.32479, "trades": 907, "taker_buy_quote": 47590.54103}, {"ts": 1775834580000, "open": 85.2, "high": 85.28, "low": 85.19, "close": 85.27, "volume": 1020.173, "quote_volume": 86938.22391, "trades": 527, "taker_buy_quote": 49570.8838}, {"ts": 1775834640000, "open": 85.28, "high": 85.58, "low": 85.27, "close": 85.52, "volume": 10704.351, "quote_volume": 915032.14117, "trades": 3020, "taker_buy_quote": 686073.89019}, {"ts": 1775834700000, "open": 85.51, "high": 85.52, "low": 85.32, "close": 85.32, "volume": 2409.224, "quote_volume": 205808.30569, "trades": 978, "taker_buy_quote": 71088.70441}, {"ts": 1775834760000, "open": 85.31, "high": 85.32, "low": 84.97, "close": 84.97, "volume": 3519.207, "quote_volume": 299616.32478, "trades": 2163, "taker_buy_quote": 94600.2697}, {"ts": 1775834820000, "open": 84.96, "high": 85.02, "low": 84.93, "close": 84.97, "volume": 1919.192, "quote_volume": 163066.49414, "trades": 1255, "taker_buy_quote": 54310.645}, {"ts": 1775834880000, "open": 84.98, "high": 84.98, "low": 84.88, "close": 84.95, "volume": 2686.221, "quote_volume": 228070.71237, "trades": 964, "taker_buy_quote": 20638.13031}, {"ts": 1775834940000, "open": 84.95, "high": 84.95, "low": 84.82, "close": 84.84, "volume": 2576.566, "quote_volume": 218665.78504, "trades": 942, "taker_buy_quote": 33532.27123}, {"ts": 1775835000000, "open": 84.84, "high": 84.94, "low": 84.74, "close": 84.79, "volume": 8923.433, "quote_volume": 756681.25735, "trades": 1477, "taker_buy_quote": 53470.93718}, {"ts": 1775835060000, "open": 84.78, "high": 84.89, "low": 84.77, "close": 84.82, "volume": 1992.497, "quote_volume": 169022.25471, "trades": 1196, "taker_buy_quote": 52070.58998}, {"ts": 1775835120000, "open": 84.82, "high": 84.83, "low": 84.75, "close": 84.78, "volume": 1666.255, "quote_volume": 141251.61698, "trades": 780, "taker_buy_quote": 73095.79255}, {"ts": 1775835180000, "open": 84.78, "high": 84.91, "low": 84.78, "close": 84.87, "volume": 2348.879, "quote_volume": 199313.49434, "trades": 1121, "taker_buy_quote": 68135.67452}, {"ts": 1775835240000, "open": 84.86, "high": 84.86, "low": 84.77, "close": 84.78, "volume": 1157.556, "quote_volume": 98166.07627, "trades": 759, "taker_buy_quote": 13099.93259}, {"ts": 1775835300000, "open": 84.77, "high": 84.78, "low": 84.72, "close": 84.74, "volume": 3214.263, "quote_volume": 272402.23936, "trades": 917, "taker_buy_quote": 49065.10166}, {"ts": 1775835360000, "open": 84.75, "high": 84.8, "low": 84.73, "close": 84.73, "volume": 1556.235, "quote_volume": 131924.80211, "trades": 594, "taker_buy_quote": 79834.95168}, {"ts": 1775835420000, "open": 84.73, "high": 84.81, "low": 84.72, "close": 84.73, "volume": 1554.912, "quote_volume": 131816.63395, "trades": 521, "taker_buy_quote": 77978.76481}, {"ts": 1775835480000, "open": 84.73, "high": 84.76, "low": 84.66, "close": 84.73, "volume": 3052.798, "quote_volume": 258585.02402, "trades": 851, "taker_buy_quote": 28355.61827}, {"ts": 1775835540000, "open": 84.72, "high": 84.77, "low": 84.68, "close": 84.72, "volume": 561.565, "quote_volume": 47574.30319, "trades": 565, "taker_buy_quote": 21959.20402}, {"ts": 1775835600000, "open": 84.71, "high": 84.72, "low": 84.55, "close": 84.55, "volume": 2624.939, "quote_volume": 222096.64491, "trades": 1277, "taker_buy_quote": 96229.20752}, {"ts": 1775835660000, "open": 84.54, "high": 84.56, "low": 84.47, "close": 84.53, "volume": 4935.412, "quote_volume": 417064.2641, "trades": 1374, "taker_buy_quote": 182639.65629}, {"ts": 1775835720000, "open": 84.52, "high": 84.58, "low": 84.5, "close": 84.52, "volume": 3188.923, "quote_volume": 269560.27608, "trades": 693, "taker_buy_quote": 184437.44752}, {"ts": 1775835780000, "open": 84.51, "high": 84.56, "low": 84.5, "close": 84.56, "volume": 1371.965, "quote_volume": 115972.2261, "trades": 509, "taker_buy_quote": 43267.34466}, {"ts": 1775835840000, "open": 84.56, "high": 84.69, "low": 84.56, "close": 84.69, "volume": 1874.155, "quote_volume": 158577.46527, "trades": 614, "taker_buy_quote": 84348.12279}, {"ts": 1775835900000, "open": 84.68, "high": 84.7, "low": 84.63, "close": 84.69, "volume": 1106.229, "quote_volume": 93668.86379, "trades": 417, "taker_buy_quote": 49863.71999}, {"ts": 1775835960000, "open": 84.69, "high": 84.69, "low": 84.6, "close": 84.61, "volume": 607.611, "quote_volume": 51429.12301, "trades": 501, "taker_buy_quote": 16425.4257}, {"ts": 1775836020000, "open": 84.6, "high": 84.63, "low": 84.57, "close": 84.58, "volume": 947.165, "quote_volume": 80126.11325, "trades": 556, "taker_buy_quote": 21789.67624}, {"ts": 1775836080000, "open": 84.59, "high": 84.62, "low": 84.42, "close": 84.42, "volume": 2007.216, "quote_volume": 169618.89876, "trades": 1081, "taker_buy_quote": 42785.87753}, {"ts": 1775836140000, "open": 84.42, "high": 84.45, "low": 84.37, "close": 84.44, "volume": 1880.435, "quote_volume": 158710.89936, "trades": 828, "taker_buy_quote": 65310.45652}, {"ts": 1775836200000, "open": 84.44, "high": 84.48, "low": 84.43, "close": 84.45, "volume": 5553.792, "quote_volume": 469042.02077, "trades": 785, "taker_buy_quote": 188102.64512}, {"ts": 1775836260000, "open": 84.45, "high": 84.52, "low": 84.45, "close": 84.51, "volume": 1475.834, "quote_volume": 124681.48365, "trades": 693, "taker_buy_quote": 61088.36581}, {"ts": 1775836320000, "open": 84.52, "high": 84.55, "low": 84.48, "close": 84.55, "volume": 830.952, "quote_volume": 70234.2675, "trades": 629, "taker_buy_quote": 40995.84203}, {"ts": 1775836380000, "open": 84.54, "high": 84.56, "low": 84.47, "close": 84.47, "volume": 750.074, "quote_volume": 63390.97857, "trades": 350, "taker_buy_quote": 7814.1685}, {"ts": 1775836440000, "open": 84.47, "high": 84.53, "low": 84.39, "close": 84.41, "volume": 7509.933, "quote_volume": 633985.89754, "trades": 838, "taker_buy_quote": 432374.39319}, {"ts": 1775836500000, "open": 84.42, "high": 84.43, "low": 84.34, "close": 84.42, "volume": 4695.565, "quote_volume": 396248.22078, "trades": 1456, "taker_buy_quote": 213734.54411}, {"ts": 1775836560000, "open": 84.43, "high": 84.46, "low": 84.33, "close": 84.33, "volume": 2389.447, "quote_volume": 201673.31987, "trades": 964, "taker_buy_quote": 74292.58144}, {"ts": 1775836620000, "open": 84.33, "high": 84.33, "low": 84.07, "close": 84.12, "volume": 10138.698, "quote_volume": 853146.73491, "trades": 2532, "taker_buy_quote": 234428.13533}, {"ts": 1775836680000, "open": 84.12, "high": 84.21, "low": 84.1, "close": 84.13, "volume": 4180.354, "quote_volume": 351771.683, "trades": 847, "taker_buy_quote": 117620.34491}, {"ts": 1775836740000, "open": 84.14, "high": 84.24, "low": 84.14, "close": 84.24, "volume": 2148.748, "quote_volume": 180851.76186, "trades": 588, "taker_buy_quote": 169367.95093}, {"ts": 1775836800000, "open": 84.25, "high": 84.34, "low": 84.22, "close": 84.33, "volume": 3692.34, "quote_volume": 311251.08959, "trades": 953, "taker_buy_quote": 194093.12751}, {"ts": 1775836860000, "open": 84.33, "high": 84.34, "low": 84.14, "close": 84.15, "volume": 6765.36, "quote_volume": 569971.60399, "trades": 946, "taker_buy_quote": 160016.07512}, {"ts": 1775836920000, "open": 84.14, "high": 84.24, "low": 84.14, "close": 84.23, "volume": 12214.252, "quote_volume": 1028054.54655, "trades": 987, "taker_buy_quote": 593099.64336}, {"ts": 1775836980000, "open": 84.24, "high": 84.3, "low": 84.22, "close": 84.29, "volume": 2651.621, "quote_volume": 223414.38143, "trades": 851, "taker_buy_quote": 106083.01148}, {"ts": 1775837040000, "open": 84.29, "high": 84.29, "low": 84.19, "close": 84.2, "volume": 1966.338, "quote_volume": 165636.79087, "trades": 828, "taker_buy_quote": 79815.4775}, {"ts": 1775837100000, "open": 84.2, "high": 84.23, "low": 84.18, "close": 84.23, "volume": 392.652, "quote_volume": 33066.66539, "trades": 459, "taker_buy_quote": 13573.71947}, {"ts": 1775837160000, "open": 84.22, "high": 84.24, "low": 84.18, "close": 84.19, "volume": 1231.292, "quote_volume": 103675.85832, "trades": 671, "taker_buy_quote": 15350.43165}, {"ts": 1775837220000, "open": 84.2, "high": 84.3, "low": 84.19, "close": 84.29, "volume": 464.317, "quote_volume": 39119.60989, "trades": 470, "taker_buy_quote": 26149.82278}, {"ts": 1775837280000, "open": 84.29, "high": 84.34, "low": 84.28, "close": 84.32, "volume": 1066.009, "quote_volume": 89870.36082, "trades": 922, "taker_buy_quote": 62809.30119}, {"ts": 1775837340000, "open": 84.32, "high": 84.34, "low": 84.26, "close": 84.29, "volume": 1379.414, "quote_volume": 116273.13523, "trades": 613, "taker_buy_quote": 22305.17033}, {"ts": 1775837400000, "open": 84.28, "high": 84.43, "low": 84.28, "close": 84.43, "volume": 1462.003, "quote_volume": 123329.38741, "trades": 777, "taker_buy_quote": 71514.66443}, {"ts": 1775837460000, "open": 84.42, "high": 84.42, "low": 84.38, "close": 84.39, "volume": 1036.06, "quote_volume": 87453.24597, "trades": 576, "taker_buy_quote": 14142.66565}, {"ts": 1775837520000, "open": 84.39, "high": 84.42, "low": 84.38, "close": 84.41, "volume": 466.691, "quote_volume": 39389.26263, "trades": 232, "taker_buy_quote": 20283.66353}, {"ts": 1775837580000, "open": 84.41, "high": 84.53, "low": 84.41, "close": 84.5, "volume": 3289.652, "quote_volume": 277973.71344, "trades": 1276, "taker_buy_quote": 214590.17084}, {"ts": 1775837640000, "open": 84.49, "high": 84.54, "low": 84.48, "close": 84.49, "volume": 799.607, "quote_volume": 67570.99545, "trades": 413, "taker_buy_quote": 15385.34531}, {"ts": 1775837700000, "open": 84.49, "high": 84.5, "low": 84.47, "close": 84.48, "volume": 961.719, "quote_volume": 81251.45831, "trades": 329, "taker_buy_quote": 16513.60517}, {"ts": 1775837760000, "open": 84.49, "high": 84.59, "low": 84.49, "close": 84.54, "volume": 3393.506, "quote_volume": 286895.97919, "trades": 753, "taker_buy_quote": 71871.45327}, {"ts": 1775837820000, "open": 84.55, "high": 84.55, "low": 84.48, "close": 84.52, "volume": 1174.146, "quote_volume": 99225.69693, "trades": 626, "taker_buy_quote": 54907.58526}, {"ts": 1775837880000, "open": 84.51, "high": 84.62, "low": 84.5, "close": 84.62, "volume": 1328.517, "quote_volume": 112332.62727, "trades": 605, "taker_buy_quote": 67224.25528}, {"ts": 1775837940000, "open": 84.61, "high": 84.72, "low": 84.59, "close": 84.63, "volume": 2804.258, "quote_volume": 237375.27977, "trades": 1301, "taker_buy_quote": 167541.30449}, {"ts": 1775838000000, "open": 84.63, "high": 84.64, "low": 84.51, "close": 84.51, "volume": 1818.263, "quote_volume": 153785.18291, "trades": 863, "taker_buy_quote": 31896.15756}, {"ts": 1775838060000, "open": 84.51, "high": 84.52, "low": 84.42, "close": 84.42, "volume": 1350.085, "quote_volume": 114019.84512, "trades": 405, "taker_buy_quote": 11381.93169}, {"ts": 1775838120000, "open": 84.42, "high": 84.48, "low": 84.38, "close": 84.47, "volume": 1473.624, "quote_volume": 124393.87462, "trades": 401, "taker_buy_quote": 28023.64305}, {"ts": 1775838180000, "open": 84.47, "high": 84.62, "low": 84.43, "close": 84.53, "volume": 1922.229, "quote_volume": 162536.26568, "trades": 1643, "taker_buy_quote": 74326.27506}, {"ts": 1775838240000, "open": 84.53, "high": 84.64, "low": 84.5, "close": 84.63, "volume": 569.949, "quote_volume": 48183.61372, "trades": 626, "taker_buy_quote": 23099.98764}, {"ts": 1775838300000, "open": 84.63, "high": 84.65, "low": 84.56, "close": 84.58, "volume": 825.619, "quote_volume": 69861.28346, "trades": 491, "taker_buy_quote": 9597.49704}, {"ts": 1775838360000, "open": 84.59, "high": 84.63, "low": 84.56, "close": 84.56, "volume": 720.015, "quote_volume": 60914.40787, "trades": 310, "taker_buy_quote": 14297.27574}, {"ts": 1775838420000, "open": 84.56, "high": 84.59, "low": 84.55, "close": 84.59, "volume": 485.702, "quote_volume": 41076.57973, "trades": 164, "taker_buy_quote": 23149.9947}, {"ts": 1775838480000, "open": 84.59, "high": 84.62, "low": 84.57, "close": 84.62, "volume": 974.763, "quote_volume": 82465.30618, "trades": 528, "taker_buy_quote": 34266.30536}, {"ts": 1775838540000, "open": 84.61, "high": 84.63, "low": 84.57, "close": 84.61, "volume": 963.838, "quote_volume": 81541.82318, "trades": 382, "taker_buy_quote": 24555.90594}, {"ts": 1775838600000, "open": 84.61, "high": 84.66, "low": 84.56, "close": 84.58, "volume": 709.899, "quote_volume": 60065.79701, "trades": 652, "taker_buy_quote": 36586.48007}, {"ts": 1775838660000, "open": 84.58, "high": 84.58, "low": 84.54, "close": 84.57, "volume": 256.049, "quote_volume": 21650.53942, "trades": 334, "taker_buy_quote": 4281.42831}, {"ts": 1775838720000, "open": 84.57, "high": 84.61, "low": 84.48, "close": 84.48, "volume": 678.567, "quote_volume": 57364.84568, "trades": 673, "taker_buy_quote": 9463.51445}, {"ts": 1775838780000, "open": 84.47, "high": 84.6, "low": 84.42, "close": 84.56, "volume": 1735.626, "quote_volume": 146613.93049, "trades": 1020, "taker_buy_quote": 32997.23996}, {"ts": 1775838840000, "open": 84.55, "high": 84.64, "low": 84.54, "close": 84.64, "volume": 927.353, "quote_volume": 78434.56314, "trades": 509, "taker_buy_quote": 60181.26195}, {"ts": 1775838900000, "open": 84.64, "high": 84.66, "low": 84.57, "close": 84.59, "volume": 1688.857, "quote_volume": 142864.02952, "trades": 727, "taker_buy_quote": 35319.93618}, {"ts": 1775838960000, "open": 84.58, "high": 84.63, "low": 84.57, "close": 84.63, "volume": 367.341, "quote_volume": 31077.38518, "trades": 215, "taker_buy_quote": 24893.71237}, {"ts": 1775839020000, "open": 84.62, "high": 84.68, "low": 84.6, "close": 84.68, "volume": 615.284, "quote_volume": 52076.86323, "trades": 403, "taker_buy_quote": 29258.51223}, {"ts": 1775839080000, "open": 84.69, "high": 84.69, "low": 84.58, "close": 84.59, "volume": 408.1, "quote_volume": 34552.87123, "trades": 364, "taker_buy_quote": 4078.08003}, {"ts": 1775839140000, "open": 84.58, "high": 84.6, "low": 84.56, "close": 84.56, "volume": 107.801, "quote_volume": 9118.17085, "trades": 157, "taker_buy_quote": 3305.1473}, {"ts": 1775839200000, "open": 84.57, "high": 84.59, "low": 84.54, "close": 84.54, "volume": 387.023, "quote_volume": 32731.86418, "trades": 373, "taker_buy_quote": 8619.05171}, {"ts": 1775839260000, "open": 84.54, "high": 84.54, "low": 84.45, "close": 84.48, "volume": 1033.272, "quote_volume": 87303.7152, "trades": 537, "taker_buy_quote": 35760.67804}, {"ts": 1775839320000, "open": 84.49, "high": 84.52, "low": 84.48, "close": 84.49, "volume": 200.177, "quote_volume": 16913.63066, "trades": 255, "taker_buy_quote": 9981.77558}, {"ts": 1775839380000, "open": 84.49, "high": 84.56, "low": 84.49, "close": 84.52, "volume": 959.062, "quote_volume": 81065.79986, "trades": 383, "taker_buy_quote": 53062.1257}, {"ts": 1775839440000, "open": 84.51, "high": 84.53, "low": 84.44, "close": 84.52, "volume": 769.65, "quote_volume": 65028.81612, "trades": 552, "taker_buy_quote": 24890.83635}, {"ts": 1775839500000, "open": 84.53, "high": 84.58, "low": 84.51, "close": 84.55, "volume": 243.432, "quote_volume": 20581.29146, "trades": 385, "taker_buy_quote": 9041.36426}, {"ts": 1775839560000, "open": 84.55, "high": 84.63, "low": 84.53, "close": 84.6, "volume": 658.848, "quote_volume": 55712.31841, "trades": 548, "taker_buy_quote": 30607.10388}, {"ts": 1775839620000, "open": 84.59, "high": 84.66, "low": 84.59, "close": 84.65, "volume": 620.283, "quote_volume": 52487.71247, "trades": 323, "taker_buy_quote": 44790.05608}, {"ts": 1775839680000, "open": 84.64, "high": 84.7, "low": 84.64, "close": 84.68, "volume": 1754.982, "quote_volume": 148577.40935, "trades": 658, "taker_buy_quote": 95761.62714}, {"ts": 1775839740000, "open": 84.68, "high": 84.68, "low": 84.65, "close": 84.65, "volume": 535.429, "quote_volume": 45330.27665, "trades": 280, "taker_buy_quote": 22721.15343}, {"ts": 1775839800000, "open": 84.66, "high": 84.71, "low": 84.66, "close": 84.7, "volume": 626.225, "quote_volume": 53037.93501, "trades": 425, "taker_buy_quote": 34211.72777}, {"ts": 1775839860000, "open": 84.71, "high": 84.83, "low": 84.7, "close": 84.75, "volume": 2377.23, "quote_volume": 201508.71613, "trades": 1249, "taker_buy_quote": 111787.04238}, {"ts": 1775839920000, "open": 84.76, "high": 84.77, "low": 84.73, "close": 84.75, "volume": 936.83, "quote_volume": 79403.97738, "trades": 520, "taker_buy_quote": 66692.45288}, {"ts": 1775839980000, "open": 84.75, "high": 84.87, "low": 84.74, "close": 84.82, "volume": 923.728, "quote_volume": 78356.90192, "trades": 1134, "taker_buy_quote": 52119.37562}, {"ts": 1775840040000, "open": 84.81, "high": 84.82, "low": 84.77, "close": 84.8, "volume": 1508.52, "quote_volume": 127911.71792, "trades": 470, "taker_buy_quote": 81822.23383}, {"ts": 1775840100000, "open": 84.8, "high": 84.87, "low": 84.79, "close": 84.84, "volume": 688.835, "quote_volume": 58439.23211, "trades": 623, "taker_buy_quote": 15498.61758}, {"ts": 1775840160000, "open": 84.84, "high": 84.85, "low": 84.79, "close": 84.81, "volume": 583.431, "quote_volume": 49488.17954, "trades": 414, "taker_buy_quote": 23188.3556}, {"ts": 1775840220000, "open": 84.82, "high": 84.88, "low": 84.81, "close": 84.88, "volume": 1143.309, "quote_volume": 97002.53905, "trades": 910, "taker_buy_quote": 60395.17968}, {"ts": 1775840280000, "open": 84.87, "high": 84.91, "low": 84.86, "close": 84.89, "volume": 1239.273, "quote_volume": 105192.36853, "trades": 842, "taker_buy_quote": 50339.12955}, {"ts": 1775840340000, "open": 84.89, "high": 84.9, "low": 84.81, "close": 84.84, "volume": 910.393, "quote_volume": 77247.74795, "trades": 605, "taker_buy_quote": 27298.44875}, {"ts": 1775840400000, "open": 84.84, "high": 84.85, "low": 84.77, "close": 84.8, "volume": 1116.976, "quote_volume": 94710.77805, "trades": 611, "taker_buy_quote": 44421.48134}, {"ts": 1775840460000, "open": 84.8, "high": 84.85, "low": 84.77, "close": 84.8, "volume": 1105.816, "quote_volume": 93772.6855, "trades": 663, "taker_buy_quote": 35010.32569}, {"ts": 1775840520000, "open": 84.8, "high": 84.8, "low": 84.72, "close": 84.74, "volume": 1380.793, "quote_volume": 117006.64795, "trades": 592, "taker_buy_quote": 6231.48763}, {"ts": 1775840580000, "open": 84.73, "high": 84.81, "low": 84.73, "close": 84.74, "volume": 701.836, "quote_volume": 59502.5119, "trades": 461, "taker_buy_quote": 13455.96112}, {"ts": 1775840640000, "open": 84.75, "high": 84.77, "low": 84.73, "close": 84.73, "volume": 454.469, "quote_volume": 38511.81737, "trades": 189, "taker_buy_quote": 7811.92604}, {"ts": 1775840700000, "open": 84.73, "high": 84.76, "low": 84.69, "close": 84.71, "volume": 867.778, "quote_volume": 73523.5642, "trades": 523, "taker_buy_quote": 25718.79867}, {"ts": 1775840760000, "open": 84.71, "high": 84.73, "low": 84.69, "close": 84.71, "volume": 329.437, "quote_volume": 27906.27016, "trades": 228, "taker_buy_quote": 6794.66394}, {"ts": 1775840820000, "open": 84.71, "high": 84.73, "low": 84.7, "close": 84.72, "volume": 1301.9, "quote_volume": 110281.66979, "trades": 350, "taker_buy_quote": 41969.02779}, {"ts": 1775840880000, "open": 84.73, "high": 84.77, "low": 84.7, "close": 84.7, "volume": 412.428, "quote_volume": 34952.66625, "trades": 375, "taker_buy_quote": 16663.12469}, {"ts": 1775840940000, "open": 84.69, "high": 84.72, "low": 84.67, "close": 84.72, "volume": 3058.468, "quote_volume": 259034.8554, "trades": 270, "taker_buy_quote": 162796.5955}, {"ts": 1775841000000, "open": 84.71, "high": 84.72, "low": 84.62, "close": 84.63, "volume": 1129.098, "quote_volume": 95623.98359, "trades": 324, "taker_buy_quote": 17959.16909}, {"ts": 1775841060000, "open": 84.63, "high": 84.69, "low": 84.59, "close": 84.69, "volume": 373.709, "quote_volume": 31625.96358, "trades": 437, "taker_buy_quote": 7963.19855}, {"ts": 1775841120000, "open": 84.69, "high": 84.74, "low": 84.68, "close": 84.73, "volume": 790.763, "quote_volume": 66979.61124, "trades": 239, "taker_buy_quote": 47550.74956}, {"ts": 1775841180000, "open": 84.73, "high": 84.75, "low": 84.68, "close": 84.69, "volume": 669.93, "quote_volume": 56758.55467, "trades": 259, "taker_buy_quote": 3222.27774}, {"ts": 1775841240000, "open": 84.69, "high": 84.73, "low": 84.69, "close": 84.72, "volume": 244.527, "quote_volume": 20714.11171, "trades": 136, "taker_buy_quote": 6688.5991}, {"ts": 1775841300000, "open": 84.72, "high": 84.74, "low": 84.68, "close": 84.69, "volume": 528.89, "quote_volume": 44802.25812, "trades": 430, "taker_buy_quote": 5173.08655}, {"ts": 1775841360000, "open": 84.69, "high": 84.71, "low": 84.66, "close": 84.7, "volume": 337.669, "quote_volume": 28595.37015, "trades": 282, "taker_buy_quote": 13836.18706}, {"ts": 1775841420000, "open": 84.7, "high": 84.78, "low": 84.7, "close": 84.77, "volume": 2912.487, "quote_volume": 246840.63019, "trades": 411, "taker_buy_quote": 227098.32296}, {"ts": 1775841480000, "open": 84.76, "high": 84.86, "low": 84.76, "close": 84.83, "volume": 2033.016, "quote_volume": 172425.86584, "trades": 419, "taker_buy_quote": 149807.75346}, {"ts": 1775841540000, "open": 84.82, "high": 84.83, "low": 84.77, "close": 84.81, "volume": 965.469, "quote_volume": 81870.6492, "trades": 420, "taker_buy_quote": 28010.39955}, {"ts": 1775841600000, "open": 84.8, "high": 84.8, "low": 84.76, "close": 84.76, "volume": 194.29, "quote_volume": 16473.99215, "trades": 257, "taker_buy_quote": 5923.28778}, {"ts": 1775841660000, "open": 84.77, "high": 84.83, "low": 84.77, "close": 84.79, "volume": 281.944, "quote_volume": 23910.85435, "trades": 321, "taker_buy_quote": 5004.40252}, {"ts": 1775841720000, "open": 84.8, "high": 84.82, "low": 84.75, "close": 84.81, "volume": 634.833, "quote_volume": 53825.83886, "trades": 780, "taker_buy_quote": 32619.98359}, {"ts": 1775841780000, "open": 84.82, "high": 84.88, "low": 84.82, "close": 84.88, "volume": 313.922, "quote_volume": 26635.26275, "trades": 413, "taker_buy_quote": 14426.10729}, {"ts": 1775841840000, "open": 84.87, "high": 84.89, "low": 84.8, "close": 84.81, "volume": 700.341, "quote_volume": 59421.53064, "trades": 568, "taker_buy_quote": 21909.55904}, {"ts": 1775841900000, "open": 84.8, "high": 84.82, "low": 84.73, "close": 84.81, "volume": 848.863, "quote_volume": 71963.04222, "trades": 718, "taker_buy_quote": 30710.01323}, {"ts": 1775841960000, "open": 84.82, "high": 84.87, "low": 84.82, "close": 84.85, "volume": 2139.319, "quote_volume": 181516.82751, "trades": 621, "taker_buy_quote": 127999.94329}, {"ts": 1775842020000, "open": 84.84, "high": 84.87, "low": 84.81, "close": 84.81, "volume": 473.657, "quote_volume": 40186.13296, "trades": 400, "taker_buy_quote": 10700.77765}, {"ts": 1775842080000, "open": 84.81, "high": 84.81, "low": 84.7, "close": 84.72, "volume": 1173.504, "quote_volume": 99459.1371, "trades": 650, "taker_buy_quote": 23315.7096}, {"ts": 1775842140000, "open": 84.72, "high": 84.72, "low": 84.68, "close": 84.69, "volume": 226.232, "quote_volume": 19161.02075, "trades": 270, "taker_buy_quote": 4478.54552}, {"ts": 1775842200000, "open": 84.69, "high": 84.69, "low": 84.58, "close": 84.63, "volume": 3376.834, "quote_volume": 285673.48134, "trades": 775, "taker_buy_quote": 221753.64938}, {"ts": 1775842260000, "open": 84.64, "high": 84.7, "low": 84.64, "close": 84.67, "volume": 558.673, "quote_volume": 47302.33652, "trades": 386, "taker_buy_quote": 36114.81503}, {"ts": 1775842320000, "open": 84.66, "high": 84.71, "low": 84.63, "close": 84.71, "volume": 428.0, "quote_volume": 36232.7141, "trades": 452, "taker_buy_quote": 10713.92485}, {"ts": 1775842380000, "open": 84.72, "high": 84.72, "low": 84.68, "close": 84.7, "volume": 265.501, "quote_volume": 22487.45888, "trades": 331, "taker_buy_quote": 13943.16588}, {"ts": 1775842440000, "open": 84.71, "high": 84.71, "low": 84.66, "close": 84.69, "volume": 595.595, "quote_volume": 50443.5209, "trades": 286, "taker_buy_quote": 7438.76133}, {"ts": 1775842500000, "open": 84.69, "high": 84.69, "low": 84.63, "close": 84.63, "volume": 377.786, "quote_volume": 31977.55002, "trades": 306, "taker_buy_quote": 5264.33398}, {"ts": 1775842560000, "open": 84.63, "high": 84.66, "low": 84.6, "close": 84.66, "volume": 551.674, "quote_volume": 46679.20057, "trades": 279, "taker_buy_quote": 18677.20656}, {"ts": 1775842620000, "open": 84.67, "high": 84.68, "low": 84.61, "close": 84.62, "volume": 462.767, "quote_volume": 39172.02847, "trades": 506, "taker_buy_quote": 5191.59182}, {"ts": 1775842680000, "open": 84.62, "high": 84.62, "low": 84.45, "close": 84.6, "volume": 1495.008, "quote_volume": 126371.8112, "trades": 1040, "taker_buy_quote": 20570.45968}, {"ts": 1775842740000, "open": 84.61, "high": 84.64, "low": 84.6, "close": 84.62, "volume": 461.492, "quote_volume": 39053.37544, "trades": 262, "taker_buy_quote": 4047.90122}, {"ts": 1775842800000, "open": 84.63, "high": 84.64, "low": 84.48, "close": 84.5, "volume": 1898.696, "quote_volume": 160481.85849, "trades": 632, "taker_buy_quote": 120666.71901}, {"ts": 1775842860000, "open": 84.5, "high": 84.54, "low": 84.47, "close": 84.54, "volume": 594.806, "quote_volume": 50271.44386, "trades": 290, "taker_buy_quote": 17982.3425}, {"ts": 1775842920000, "open": 84.54, "high": 84.62, "low": 84.51, "close": 84.62, "volume": 320.631, "quote_volume": 27105.78813, "trades": 350, "taker_buy_quote": 14575.53326}, {"ts": 1775842980000, "open": 84.61, "high": 84.65, "low": 84.61, "close": 84.62, "volume": 453.435, "quote_volume": 38376.17387, "trades": 241, "taker_buy_quote": 20123.42227}, {"ts": 1775843040000, "open": 84.63, "high": 84.63, "low": 84.6, "close": 84.62, "volume": 492.842, "quote_volume": 41701.63919, "trades": 180, "taker_buy_quote": 22675.63744}, {"ts": 1775843100000, "open": 84.61, "high": 84.67, "low": 84.61, "close": 84.66, "volume": 329.609, "quote_volume": 27896.00556, "trades": 335, "taker_buy_quote": 11601.25531}, {"ts": 1775843160000, "open": 84.66, "high": 84.66, "low": 84.63, "close": 84.64, "volume": 253.507, "quote_volume": 21458.53194, "trades": 272, "taker_buy_quote": 3091.15812}, {"ts": 1775843220000, "open": 84.64, "high": 84.73, "low": 84.64, "close": 84.72, "volume": 406.279, "quote_volume": 34409.59098, "trades": 515, "taker_buy_quote": 15633.08945}, {"ts": 1775843280000, "open": 84.73, "high": 84.75, "low": 84.7, "close": 84.75, "volume": 318.358, "quote_volume": 26971.20433, "trades": 300, "taker_buy_quote": 4190.26949}, {"ts": 1775843340000, "open": 84.74, "high": 84.77, "low": 84.7, "close": 84.7, "volume": 222.435, "quote_volume": 18848.754, "trades": 241, "taker_buy_quote": 4629.33789}, {"ts": 1775843400000, "open": 84.7, "high": 84.87, "low": 84.69, "close": 84.86, "volume": 5019.761, "quote_volume": 425594.70655, "trades": 584, "taker_buy_quote": 392998.95925}, {"ts": 1775843460000, "open": 84.86, "high": 84.87, "low": 84.81, "close": 84.81, "volume": 665.848, "quote_volume": 56486.56371, "trades": 461, "taker_buy_quote": 32721.98858}, {"ts": 1775843520000, "open": 84.81, "high": 84.83, "low": 84.77, "close": 84.82, "volume": 543.994, "quote_volume": 46131.23311, "trades": 474, "taker_buy_quote": 27453.60519}, {"ts": 1775843580000, "open": 84.83, "high": 84.84, "low": 84.8, "close": 84.82, "volume": 232.313, "quote_volume": 19706.04213, "trades": 241, "taker_buy_quote": 7590.54898}, {"ts": 1775843640000, "open": 84.83, "high": 84.83, "low": 84.81, "close": 84.81, "volume": 387.062, "quote_volume": 32829.25998, "trades": 168, "taker_buy_quote": 5939.01346}, {"ts": 1775843700000, "open": 84.81, "high": 84.84, "low": 84.79, "close": 84.81, "volume": 523.019, "quote_volume": 44363.31435, "trades": 426, "taker_buy_quote": 13956.45057}, {"ts": 1775843760000, "open": 84.8, "high": 84.83, "low": 84.8, "close": 84.82, "volume": 99.49, "quote_volume": 8438.25761, "trades": 138, "taker_buy_quote": 5562.95296}, {"ts": 1775843820000, "open": 84.83, "high": 84.88, "low": 84.82, "close": 84.86, "volume": 1960.245, "quote_volume": 166321.07452, "trades": 369, "taker_buy_quote": 142703.28712}, {"ts": 1775843880000, "open": 84.87, "high": 84.9, "low": 84.86, "close": 84.87, "volume": 472.763, "quote_volume": 40126.76239, "trades": 291, "taker_buy_quote": 23744.68555}, {"ts": 1775843940000, "open": 84.87, "high": 84.88, "low": 84.86, "close": 84.87, "volume": 543.677, "quote_volume": 46141.94907, "trades": 174, "taker_buy_quote": 25589.62096}, {"ts": 1775844000000, "open": 84.88, "high": 84.9, "low": 84.85, "close": 84.9, "volume": 1865.39, "quote_volume": 158337.92731, "trades": 517, "taker_buy_quote": 40428.9347}, {"ts": 1775844060000, "open": 84.9, "high": 84.9, "low": 84.8, "close": 84.81, "volume": 1452.536, "quote_volume": 123234.10494, "trades": 568, "taker_buy_quote": 19112.84939}, {"ts": 1775844120000, "open": 84.8, "high": 84.84, "low": 84.78, "close": 84.82, "volume": 704.293, "quote_volume": 59729.71061, "trades": 389, "taker_buy_quote": 13118.53326}, {"ts": 1775844180000, "open": 84.82, "high": 84.82, "low": 84.75, "close": 84.77, "volume": 832.498, "quote_volume": 70585.46292, "trades": 443, "taker_buy_quote": 14054.53147}, {"ts": 1775844240000, "open": 84.77, "high": 84.77, "low": 84.65, "close": 84.68, "volume": 629.275, "quote_volume": 53314.32869, "trades": 516, "taker_buy_quote": 9139.46652}, {"ts": 1775844300000, "open": 84.68, "high": 84.7, "low": 84.64, "close": 84.7, "volume": 458.683, "quote_volume": 38837.81524, "trades": 465, "taker_buy_quote": 16002.17407}, {"ts": 1775844360000, "open": 84.71, "high": 84.71, "low": 84.68, "close": 84.71, "volume": 124.512, "quote_volume": 10546.27785, "trades": 216, "taker_buy_quote": 4722.81097}, {"ts": 1775844420000, "open": 84.71, "high": 84.71, "low": 84.65, "close": 84.65, "volume": 398.32, "quote_volume": 33729.36463, "trades": 272, "taker_buy_quote": 6753.72873}, {"ts": 1775844480000, "open": 84.64, "high": 84.76, "low": 84.62, "close": 84.76, "volume": 545.01, "quote_volume": 46138.58471, "trades": 482, "taker_buy_quote": 20449.81739}, {"ts": 1775844540000, "open": 84.76, "high": 84.79, "low": 84.76, "close": 84.76, "volume": 314.266, "quote_volume": 26640.95759, "trades": 215, "taker_buy_quote": 23239.68188}, {"ts": 1775844600000, "open": 84.77, "high": 84.8, "low": 84.76, "close": 84.8, "volume": 111.875, "quote_volume": 9484.48611, "trades": 177, "taker_buy_quote": 5865.52854}, {"ts": 1775844660000, "open": 84.8, "high": 84.85, "low": 84.79, "close": 84.85, "volume": 299.287, "quote_volume": 25384.64789, "trades": 196, "taker_buy_quote": 17865.21093}, {"ts": 1775844720000, "open": 84.84, "high": 84.87, "low": 84.83, "close": 84.85, "volume": 376.037, "quote_volume": 31905.72542, "trades": 354, "taker_buy_quote": 14943.86894}, {"ts": 1775844780000, "open": 84.85, "high": 84.86, "low": 84.82, "close": 84.84, "volume": 395.06, "quote_volume": 33517.06211, "trades": 304, "taker_buy_quote": 16800.68448}, {"ts": 1775844840000, "open": 84.84, "high": 84.9, "low": 84.83, "close": 84.9, "volume": 517.612, "quote_volume": 43922.80046, "trades": 325, "taker_buy_quote": 18970.28064}, {"ts": 1775844900000, "open": 84.89, "high": 85.03, "low": 84.89, "close": 84.89, "volume": 4583.775, "quote_volume": 389500.30209, "trades": 1501, "taker_buy_quote": 310790.10736}, {"ts": 1775844960000, "open": 84.89, "high": 84.96, "low": 84.87, "close": 84.92, "volume": 2492.983, "quote_volume": 211729.35568, "trades": 761, "taker_buy_quote": 175454.70702}, {"ts": 1775845020000, "open": 84.91, "high": 84.92, "low": 84.87, "close": 84.89, "volume": 575.406, "quote_volume": 48845.47042, "trades": 320, "taker_buy_quote": 35485.88231}, {"ts": 1775845080000, "open": 84.89, "high": 84.89, "low": 84.77, "close": 84.79, "volume": 2722.863, "quote_volume": 230957.43954, "trades": 550, "taker_buy_quote": 53772.91753}, {"ts": 1775845140000, "open": 84.79, "high": 84.81, "low": 84.78, "close": 84.79, "volume": 4143.115, "quote_volume": 351295.00135, "trades": 385, "taker_buy_quote": 308515.49177}, {"ts": 1775845200000, "open": 84.79, "high": 84.86, "low": 84.78, "close": 84.85, "volume": 408.23, "quote_volume": 34621.12502, "trades": 387, "taker_buy_quote": 29822.4395}, {"ts": 1775845260000, "open": 84.86, "high": 84.91, "low": 84.86, "close": 84.87, "volume": 1258.622, "quote_volume": 106837.51385, "trades": 378, "taker_buy_quote": 72327.16484}, {"ts": 1775845320000, "open": 84.86, "high": 84.88, "low": 84.86, "close": 84.86, "volume": 620.878, "quote_volume": 52693.73994, "trades": 246, "taker_buy_quote": 3074.92997}, {"ts": 1775845380000, "open": 84.86, "high": 84.88, "low": 84.86, "close": 84.87, "volume": 1227.258, "quote_volume": 104158.83723, "trades": 182, "taker_buy_quote": 22387.08623}, {"ts": 1775845440000, "open": 84.87, "high": 84.88, "low": 84.81, "close": 84.81, "volume": 1236.742, "quote_volume": 104928.62959, "trades": 381, "taker_buy_quote": 29712.17969}, {"ts": 1775845500000, "open": 84.81, "high": 84.81, "low": 84.75, "close": 84.77, "volume": 976.004, "quote_volume": 82738.94584, "trades": 562, "taker_buy_quote": 17701.89598}, {"ts": 1775845560000, "open": 84.76, "high": 84.76, "low": 84.69, "close": 84.73, "volume": 1120.727, "quote_volume": 94944.32668, "trades": 505, "taker_buy_quote": 56413.83798}, {"ts": 1775845620000, "open": 84.73, "high": 84.81, "low": 84.73, "close": 84.81, "volume": 248.463, "quote_volume": 21059.72617, "trades": 398, "taker_buy_quote": 16037.64677}, {"ts": 1775845680000, "open": 84.8, "high": 84.85, "low": 84.8, "close": 84.84, "volume": 1093.923, "quote_volume": 92796.92641, "trades": 408, "taker_buy_quote": 60632.79021}, {"ts": 1775845740000, "open": 84.85, "high": 84.9, "low": 84.84, "close": 84.89, "volume": 2051.739, "quote_volume": 174148.36576, "trades": 413, "taker_buy_quote": 160399.51033}, {"ts": 1775845800000, "open": 84.89, "high": 84.91, "low": 84.85, "close": 84.88, "volume": 976.227, "quote_volume": 82861.96956, "trades": 653, "taker_buy_quote": 44771.45659}, {"ts": 1775845860000, "open": 84.89, "high": 84.9, "low": 84.88, "close": 84.9, "volume": 990.967, "quote_volume": 84127.6413, "trades": 215, "taker_buy_quote": 64340.35993}, {"ts": 1775845920000, "open": 84.89, "high": 84.95, "low": 84.88, "close": 84.88, "volume": 1011.124, "quote_volume": 85863.06611, "trades": 739, "taker_buy_quote": 58661.16901}, {"ts": 1775845980000, "open": 84.88, "high": 84.92, "low": 84.87, "close": 84.92, "volume": 214.297, "quote_volume": 18194.16258, "trades": 211, "taker_buy_quote": 15775.61901}, {"ts": 1775846040000, "open": 84.92, "high": 84.92, "low": 84.87, "close": 84.88, "volume": 419.976, "quote_volume": 35652.41139, "trades": 236, "taker_buy_quote": 3255.58246}, {"ts": 1775846100000, "open": 84.87, "high": 84.9, "low": 84.85, "close": 84.87, "volume": 677.95, "quote_volume": 57540.92654, "trades": 371, "taker_buy_quote": 21004.67762}, {"ts": 1775846160000, "open": 84.87, "high": 84.89, "low": 84.84, "close": 84.88, "volume": 863.391, "quote_volume": 73263.24269, "trades": 375, "taker_buy_quote": 44138.15961}, {"ts": 1775846220000, "open": 84.88, "high": 84.94, "low": 84.87, "close": 84.93, "volume": 529.439, "quote_volume": 44952.08584, "trades": 505, "taker_buy_quote": 37756.12892}, {"ts": 1775846280000, "open": 84.93, "high": 84.98, "low": 84.93, "close": 84.96, "volume": 294.69, "quote_volume": 25035.37753, "trades": 366, "taker_buy_quote": 16621.57568}, {"ts": 1775846340000, "open": 84.96, "high": 84.97, "low": 84.92, "close": 84.93, "volume": 776.213, "quote_volume": 65927.95513, "trades": 374, "taker_buy_quote": 26256.4705}, {"ts": 1775846400000, "open": 84.92, "high": 84.97, "low": 84.92, "close": 84.96, "volume": 475.54, "quote_volume": 40393.34913, "trades": 317, "taker_buy_quote": 28523.21469}, {"ts": 1775846460000, "open": 84.96, "high": 84.99, "low": 84.88, "close": 84.9, "volume": 2376.692, "quote_volume": 201900.66783, "trades": 629, "taker_buy_quote": 91125.50773}, {"ts": 1775846520000, "open": 84.89, "high": 84.9, "low": 84.85, "close": 84.89, "volume": 1251.166, "quote_volume": 106209.8735, "trades": 511, "taker_buy_quote": 76514.16399}, {"ts": 1775846580000, "open": 84.9, "high": 84.95, "low": 84.9, "close": 84.95, "volume": 417.477, "quote_volume": 35447.20993, "trades": 332, "taker_buy_quote": 12806.2755}, {"ts": 1775846640000, "open": 84.95, "high": 84.95, "low": 84.93, "close": 84.93, "volume": 102.357, "quote_volume": 8694.31087, "trades": 83, "taker_buy_quote": 4244.51177}, {"ts": 1775846700000, "open": 84.94, "high": 84.98, "low": 84.92, "close": 84.98, "volume": 639.205, "quote_volume": 54299.3113, "trades": 470, "taker_buy_quote": 26833.11582}, {"ts": 1775846760000, "open": 84.98, "high": 84.99, "low": 84.94, "close": 84.97, "volume": 765.918, "quote_volume": 65074.77367, "trades": 376, "taker_buy_quote": 35207.22103}, {"ts": 1775846820000, "open": 84.97, "high": 84.97, "low": 84.94, "close": 84.96, "volume": 658.848, "quote_volume": 55970.81168, "trades": 248, "taker_buy_quote": 8645.85315}, {"ts": 1775846880000, "open": 84.95, "high": 84.99, "low": 84.95, "close": 84.98, "volume": 618.497, "quote_volume": 52555.68627, "trades": 244, "taker_buy_quote": 21412.4154}, {"ts": 1775846940000, "open": 84.98, "high": 84.98, "low": 84.97, "close": 84.98, "volume": 123.925, "quote_volume": 10530.40401, "trades": 81, "taker_buy_quote": 4221.46648}, {"ts": 1775847000000, "open": 84.98, "high": 84.99, "low": 84.96, "close": 84.99, "volume": 878.162, "quote_volume": 74625.88888, "trades": 209, "taker_buy_quote": 70401.5474}, {"ts": 1775847060000, "open": 84.98, "high": 85.0, "low": 84.98, "close": 84.99, "volume": 199.032, "quote_volume": 16916.85144, "trades": 160, "taker_buy_quote": 12723.45892}, {"ts": 1775847120000, "open": 85.0, "high": 85.04, "low": 85.0, "close": 85.04, "volume": 342.545, "quote_volume": 29127.71176, "trades": 260, "taker_buy_quote": 16755.05606}, {"ts": 1775847180000, "open": 85.04, "high": 85.13, "low": 85.03, "close": 85.13, "volume": 1949.7, "quote_volume": 165909.97767, "trades": 904, "taker_buy_quote": 133849.27035}, {"ts": 1775847240000, "open": 85.13, "high": 85.25, "low": 85.13, "close": 85.25, "volume": 2671.967, "quote_volume": 227610.2927, "trades": 1119, "taker_buy_quote": 177746.00837}, {"ts": 1775847300000, "open": 85.24, "high": 85.27, "low": 85.19, "close": 85.2, "volume": 1224.617, "quote_volume": 104385.29114, "trades": 596, "taker_buy_quote": 46346.95604}, {"ts": 1775847360000, "open": 85.19, "high": 85.19, "low": 85.15, "close": 85.18, "volume": 428.609, "quote_volume": 36504.02234, "trades": 257, "taker_buy_quote": 11749.22833}, {"ts": 1775847420000, "open": 85.17, "high": 85.22, "low": 85.17, "close": 85.18, "volume": 776.459, "quote_volume": 66147.22653, "trades": 335, "taker_buy_quote": 56776.2202}, {"ts": 1775847480000, "open": 85.18, "high": 85.2, "low": 85.17, "close": 85.18, "volume": 658.645, "quote_volume": 56104.76549, "trades": 267, "taker_buy_quote": 26443.58946}, {"ts": 1775847540000, "open": 85.17, "high": 85.22, "low": 85.17, "close": 85.21, "volume": 276.261, "quote_volume": 23538.22908, "trades": 218, "taker_buy_quote": 7937.47892}, {"ts": 1775847600000, "open": 85.21, "high": 85.22, "low": 85.17, "close": 85.21, "volume": 823.811, "quote_volume": 70184.87548, "trades": 355, "taker_buy_quote": 51716.1497}, {"ts": 1775847660000, "open": 85.21, "high": 85.25, "low": 85.19, "close": 85.19, "volume": 491.682, "quote_volume": 41902.95739, "trades": 393, "taker_buy_quote": 18674.02025}, {"ts": 1775847720000, "open": 85.19, "high": 85.21, "low": 85.17, "close": 85.2, "volume": 178.927, "quote_volume": 15242.19197, "trades": 219, "taker_buy_quote": 7680.78309}, {"ts": 1775847780000, "open": 85.21, "high": 85.21, "low": 85.17, "close": 85.17, "volume": 603.812, "quote_volume": 51433.25077, "trades": 266, "taker_buy_quote": 16774.32689}, {"ts": 1775847840000, "open": 85.17, "high": 85.18, "low": 85.15, "close": 85.18, "volume": 974.308, "quote_volume": 82973.46321, "trades": 383, "taker_buy_quote": 19028.58511}, {"ts": 1775847900000, "open": 85.18, "high": 85.2, "low": 85.17, "close": 85.18, "volume": 145.787, "quote_volume": 12419.06776, "trades": 148, "taker_buy_quote": 6221.54765}, {"ts": 1775847960000, "open": 85.18, "high": 85.35, "low": 85.18, "close": 85.32, "volume": 1668.846, "quote_volume": 142321.07758, "trades": 876, "taker_buy_quote": 105521.00642}, {"ts": 1775848020000, "open": 85.31, "high": 85.35, "low": 85.27, "close": 85.28, "volume": 554.219, "quote_volume": 47283.8704, "trades": 520, "taker_buy_quote": 20458.73622}, {"ts": 1775848080000, "open": 85.27, "high": 85.29, "low": 85.24, "close": 85.29, "volume": 705.192, "quote_volume": 60128.36552, "trades": 474, "taker_buy_quote": 48858.43164}, {"ts": 1775848140000, "open": 85.29, "high": 85.3, "low": 85.21, "close": 85.23, "volume": 1211.718, "quote_volume": 103309.58923, "trades": 417, "taker_buy_quote": 71921.30629}, {"ts": 1775848200000, "open": 85.22, "high": 85.27, "low": 85.21, "close": 85.27, "volume": 495.27, "quote_volume": 42211.39238, "trades": 284, "taker_buy_quote": 12121.38054}, {"ts": 1775848260000, "open": 85.26, "high": 85.35, "low": 85.25, "close": 85.32, "volume": 836.899, "quote_volume": 71397.05636, "trades": 472, "taker_buy_quote": 39546.90828}, {"ts": 1775848320000, "open": 85.33, "high": 85.47, "low": 85.33, "close": 85.44, "volume": 2118.478, "quote_volume": 180956.76187, "trades": 1058, "taker_buy_quote": 143747.2213}, {"ts": 1775848380000, "open": 85.43, "high": 85.47, "low": 85.39, "close": 85.45, "volume": 2673.812, "quote_volume": 228453.69895, "trades": 672, "taker_buy_quote": 38757.64443}, {"ts": 1775848440000, "open": 85.46, "high": 85.47, "low": 85.43, "close": 85.45, "volume": 1037.449, "quote_volume": 88657.22799, "trades": 423, "taker_buy_quote": 56128.76919}, {"ts": 1775848500000, "open": 85.46, "high": 85.47, "low": 85.37, "close": 85.37, "volume": 1030.768, "quote_volume": 88054.17603, "trades": 463, "taker_buy_quote": 39437.45305}, {"ts": 1775848560000, "open": 85.38, "high": 85.4, "low": 85.37, "close": 85.38, "volume": 795.78, "quote_volume": 67947.34214, "trades": 308, "taker_buy_quote": 26492.29032}, {"ts": 1775848620000, "open": 85.39, "high": 85.39, "low": 85.34, "close": 85.34, "volume": 547.531, "quote_volume": 46744.8077, "trades": 217, "taker_buy_quote": 9769.03295}, {"ts": 1775848680000, "open": 85.35, "high": 85.35, "low": 85.33, "close": 85.35, "volume": 408.271, "quote_volume": 34842.35907, "trades": 184, "taker_buy_quote": 17099.92037}, {"ts": 1775848740000, "open": 85.35, "high": 85.35, "low": 85.32, "close": 85.34, "volume": 564.025, "quote_volume": 48133.55043, "trades": 167, "taker_buy_quote": 6219.71502}, {"ts": 1775848800000, "open": 85.35, "high": 85.37, "low": 85.22, "close": 85.23, "volume": 1279.092, "quote_volume": 109077.19225, "trades": 577, "taker_buy_quote": 19673.75805}, {"ts": 1775848860000, "open": 85.22, "high": 85.29, "low": 85.2, "close": 85.29, "volume": 2867.849, "quote_volume": 244450.27899, "trades": 579, "taker_buy_quote": 206880.18546}, {"ts": 1775848920000, "open": 85.29, "high": 85.32, "low": 85.23, "close": 85.26, "volume": 1522.782, "quote_volume": 129850.76709, "trades": 458, "taker_buy_quote": 56869.42198}, {"ts": 1775848980000, "open": 85.27, "high": 85.31, "low": 85.27, "close": 85.31, "volume": 230.664, "quote_volume": 19672.51329, "trades": 185, "taker_buy_quote": 3746.56876}, {"ts": 1775849040000, "open": 85.31, "high": 85.32, "low": 85.29, "close": 85.32, "volume": 531.838, "quote_volume": 45368.96076, "trades": 216, "taker_buy_quote": 23690.92805}, {"ts": 1775849100000, "open": 85.32, "high": 85.32, "low": 85.28, "close": 85.3, "volume": 800.49, "quote_volume": 68285.47863, "trades": 365, "taker_buy_quote": 34731.01557}, {"ts": 1775849160000, "open": 85.31, "high": 85.31, "low": 85.26, "close": 85.26, "volume": 2164.098, "quote_volume": 184588.14194, "trades": 335, "taker_buy_quote": 12714.72562}, {"ts": 1775849220000, "open": 85.26, "high": 85.26, "low": 85.2, "close": 85.21, "volume": 584.405, "quote_volume": 49803.57901, "trades": 354, "taker_buy_quote": 25027.2559}, {"ts": 1775849280000, "open": 85.21, "high": 85.23, "low": 85.18, "close": 85.22, "volume": 680.885, "quote_volume": 58022.35651, "trades": 320, "taker_buy_quote": 23601.05206}, {"ts": 1775849340000, "open": 85.21, "high": 85.23, "low": 85.2, "close": 85.22, "volume": 671.255, "quote_volume": 57199.21936, "trades": 172, "taker_buy_quote": 3780.44825}, {"ts": 1775849400000, "open": 85.22, "high": 85.22, "low": 85.15, "close": 85.18, "volume": 1432.119, "quote_volume": 121980.83897, "trades": 453, "taker_buy_quote": 13947.71073}, {"ts": 1775849460000, "open": 85.18, "high": 85.19, "low": 85.16, "close": 85.19, "volume": 619.88, "quote_volume": 52797.35467, "trades": 191, "taker_buy_quote": 20456.80905}, {"ts": 1775849520000, "open": 85.18, "high": 85.21, "low": 85.18, "close": 85.19, "volume": 953.036, "quote_volume": 81192.75144, "trades": 241, "taker_buy_quote": 48282.83003}, {"ts": 1775849580000, "open": 85.18, "high": 85.19, "low": 85.11, "close": 85.12, "volume": 1138.859, "quote_volume": 96953.73605, "trades": 351, "taker_buy_quote": 24416.04069}, {"ts": 1775849640000, "open": 85.12, "high": 85.2, "low": 85.12, "close": 85.2, "volume": 3104.53, "quote_volume": 264396.86421, "trades": 343, "taker_buy_quote": 110067.39769}, {"ts": 1775849700000, "open": 85.2, "high": 85.2, "low": 85.14, "close": 85.14, "volume": 1418.681, "quote_volume": 120843.95365, "trades": 179, "taker_buy_quote": 16264.46385}, {"ts": 1775849760000, "open": 85.14, "high": 85.18, "low": 85.14, "close": 85.16, "volume": 362.837, "quote_volume": 30899.28873, "trades": 203, "taker_buy_quote": 14008.88191}, {"ts": 1775849820000, "open": 85.17, "high": 85.17, "low": 85.15, "close": 85.17, "volume": 110.597, "quote_volume": 9418.41891, "trades": 113, "taker_buy_quote": 1697.43682}, {"ts": 1775849880000, "open": 85.17, "high": 85.17, "low": 85.15, "close": 85.17, "volume": 1485.166, "quote_volume": 126482.55309, "trades": 211, "taker_buy_quote": 79074.01158}, {"ts": 1775849940000, "open": 85.16, "high": 85.16, "low": 85.13, "close": 85.13, "volume": 1965.111, "quote_volume": 167312.30011, "trades": 422, "taker_buy_quote": 68459.96256}, {"ts": 1775850000000, "open": 85.14, "high": 85.16, "low": 85.14, "close": 85.15, "volume": 1009.566, "quote_volume": 85965.70234, "trades": 247, "taker_buy_quote": 25287.13906}, {"ts": 1775850060000, "open": 85.16, "high": 85.16, "low": 85.14, "close": 85.15, "volume": 780.562, "quote_volume": 66462.36544, "trades": 160, "taker_buy_quote": 6969.55622}, {"ts": 1775850120000, "open": 85.15, "high": 85.17, "low": 85.14, "close": 85.16, "volume": 421.958, "quote_volume": 35929.02973, "trades": 178, "taker_buy_quote": 9372.45704}, {"ts": 1775850180000, "open": 85.16, "high": 85.16, "low": 85.13, "close": 85.13, "volume": 460.253, "quote_volume": 39190.25665, "trades": 160, "taker_buy_quote": 1816.72243}, {"ts": 1775850240000, "open": 85.13, "high": 85.17, "low": 85.13, "close": 85.16, "volume": 2189.405, "quote_volume": 186422.97228, "trades": 370, "taker_buy_quote": 123620.97298}, {"ts": 1775850300000, "open": 85.16, "high": 85.18, "low": 85.15, "close": 85.15, "volume": 617.015, "quote_volume": 52548.81992, "trades": 278, "taker_buy_quote": 25236.89739}, {"ts": 1775850360000, "open": 85.15, "high": 85.15, "low": 85.11, "close": 85.11, "volume": 1249.087, "quote_volume": 106334.9133, "trades": 289, "taker_buy_quote": 17159.42924}, {"ts": 1775850420000, "open": 85.11, "high": 85.17, "low": 85.11, "close": 85.17, "volume": 326.291, "quote_volume": 27781.44658, "trades": 184, "taker_buy_quote": 16132.82731}, {"ts": 1775850480000, "open": 85.17, "high": 85.18, "low": 85.16, "close": 85.17, "volume": 335.552, "quote_volume": 28577.76839, "trades": 123, "taker_buy_quote": 6390.24183}, {"ts": 1775850540000, "open": 85.17, "high": 85.2, "low": 85.17, "close": 85.19, "volume": 632.75, "quote_volume": 53899.91125, "trades": 196, "taker_buy_quote": 17246.49357}, {"ts": 1775850600000, "open": 85.2, "high": 85.33, "low": 85.18, "close": 85.3, "volume": 2262.767, "quote_volume": 192879.35282, "trades": 734, "taker_buy_quote": 141350.16277}, {"ts": 1775850660000, "open": 85.31, "high": 85.39, "low": 85.31, "close": 85.38, "volume": 491.938, "quote_volume": 41987.54287, "trades": 349, "taker_buy_quote": 36064.04879}, {"ts": 1775850720000, "open": 85.38, "high": 85.39, "low": 85.34, "close": 85.35, "volume": 877.14, "quote_volume": 74883.61102, "trades": 174, "taker_buy_quote": 19137.37088}, {"ts": 1775850780000, "open": 85.34, "high": 85.38, "low": 85.33, "close": 85.37, "volume": 513.041, "quote_volume": 43788.18016, "trades": 201, "taker_buy_quote": 23511.26862}, {"ts": 1775850840000, "open": 85.38, "high": 85.42, "low": 85.38, "close": 85.38, "volume": 1233.474, "quote_volume": 105334.55936, "trades": 372, "taker_buy_quote": 46961.95328}, {"ts": 1775850900000, "open": 85.38, "high": 85.41, "low": 85.37, "close": 85.4, "volume": 1453.505, "quote_volume": 124124.49431, "trades": 342, "taker_buy_quote": 99964.64721}, {"ts": 1775850960000, "open": 85.39, "high": 85.4, "low": 85.35, "close": 85.35, "volume": 988.093, "quote_volume": 84362.54218, "trades": 286, "taker_buy_quote": 8143.75277}, {"ts": 1775851020000, "open": 85.35, "high": 85.38, "low": 85.35, "close": 85.36, "volume": 236.242, "quote_volume": 20167.29254, "trades": 311, "taker_buy_quote": 11628.76219}, {"ts": 1775851080000, "open": 85.37, "high": 85.45, "low": 85.37, "close": 85.44, "volume": 751.897, "quote_volume": 64223.37424, "trades": 326, "taker_buy_quote": 57750.72938}, {"ts": 1775851140000, "open": 85.45, "high": 85.47, "low": 85.4, "close": 85.44, "volume": 2133.272, "quote_volume": 182259.43582, "trades": 782, "taker_buy_quote": 100202.44881}, {"ts": 1775851200000, "open": 85.45, "high": 85.46, "low": 85.4, "close": 85.42, "volume": 1547.803, "quote_volume": 132242.06486, "trades": 554, "taker_buy_quote": 39194.21103}, {"ts": 1775851260000, "open": 85.43, "high": 85.48, "low": 85.43, "close": 85.48, "volume": 1264.369, "quote_volume": 108038.08511, "trades": 360, "taker_buy_quote": 65879.1461}, {"ts": 1775851320000, "open": 85.48, "high": 85.52, "low": 85.43, "close": 85.45, "volume": 2173.438, "quote_volume": 185771.23826, "trades": 818, "taker_buy_quote": 122425.90002}, {"ts": 1775851380000, "open": 85.45, "high": 85.47, "low": 85.42, "close": 85.46, "volume": 413.068, "quote_volume": 35294.6652, "trades": 323, "taker_buy_quote": 7658.58755}, {"ts": 1775851440000, "open": 85.46, "high": 85.49, "low": 85.44, "close": 85.45, "volume": 725.578, "quote_volume": 62012.5548, "trades": 357, "taker_buy_quote": 28962.14918}, {"ts": 1775851500000, "open": 85.45, "high": 85.47, "low": 85.41, "close": 85.42, "volume": 801.274, "quote_volume": 68464.18231, "trades": 245, "taker_buy_quote": 10898.16103}, {"ts": 1775851560000, "open": 85.42, "high": 85.43, "low": 85.37, "close": 85.4, "volume": 2106.041, "quote_volume": 179857.12466, "trades": 486, "taker_buy_quote": 24786.32814}, {"ts": 1775851620000, "open": 85.39, "high": 85.4, "low": 85.23, "close": 85.27, "volume": 3128.745, "quote_volume": 266825.50961, "trades": 698, "taker_buy_quote": 47646.92903}, {"ts": 1775851680000, "open": 85.27, "high": 85.36, "low": 85.26, "close": 85.35, "volume": 572.496, "quote_volume": 48830.18536, "trades": 312, "taker_buy_quote": 42896.35361}, {"ts": 1775851740000, "open": 85.36, "high": 85.44, "low": 85.35, "close": 85.44, "volume": 948.527, "quote_volume": 80998.48029, "trades": 346, "taker_buy_quote": 75974.33104}, {"ts": 1775851800000, "open": 85.44, "high": 85.44, "low": 85.35, "close": 85.36, "volume": 1773.225, "quote_volume": 151407.56898, "trades": 580, "taker_buy_quote": 77680.30352}, {"ts": 1775851860000, "open": 85.35, "high": 85.35, "low": 85.32, "close": 85.32, "volume": 324.829, "quote_volume": 27718.63344, "trades": 234, "taker_buy_quote": 17846.17851}, {"ts": 1775851920000, "open": 85.33, "high": 85.35, "low": 85.32, "close": 85.34, "volume": 689.908, "quote_volume": 58870.69312, "trades": 209, "taker_buy_quote": 26167.50355}, {"ts": 1775851980000, "open": 85.34, "high": 85.35, "low": 85.31, "close": 85.31, "volume": 496.36, "quote_volume": 42359.18661, "trades": 148, "taker_buy_quote": 16588.2979}, {"ts": 1775852040000, "open": 85.32, "high": 85.42, "low": 85.31, "close": 85.38, "volume": 2540.373, "quote_volume": 216872.71011, "trades": 526, "taker_buy_quote": 155181.19731}, {"ts": 1775852100000, "open": 85.37, "high": 85.39, "low": 85.35, "close": 85.37, "volume": 741.134, "quote_volume": 63270.88233, "trades": 255, "taker_buy_quote": 8616.68376}, {"ts": 1775852160000, "open": 85.37, "high": 85.39, "low": 85.33, "close": 85.39, "volume": 762.963, "quote_volume": 65120.71871, "trades": 325, "taker_buy_quote": 19143.72632}, {"ts": 1775852220000, "open": 85.39, "high": 85.43, "low": 85.38, "close": 85.39, "volume": 1440.048, "quote_volume": 122984.26886, "trades": 388, "taker_buy_quote": 88370.45673}, {"ts": 1775852280000, "open": 85.4, "high": 85.46, "low": 85.39, "close": 85.45, "volume": 915.454, "quote_volume": 78222.52647, "trades": 305, "taker_buy_quote": 10069.87908}, {"ts": 1775852340000, "open": 85.45, "high": 85.45, "low": 85.4, "close": 85.44, "volume": 559.052, "quote_volume": 47751.70645, "trades": 341, "taker_buy_quote": 11038.73125}, {"ts": 1775852400000, "open": 85.44, "high": 85.45, "low": 85.41, "close": 85.42, "volume": 865.235, "quote_volume": 73915.3675, "trades": 247, "taker_buy_quote": 30982.36739}, {"ts": 1775852460000, "open": 85.41, "high": 85.42, "low": 85.38, "close": 85.39, "volume": 463.845, "quote_volume": 39607.09884, "trades": 161, "taker_buy_quote": 3223.07527}, {"ts": 1775852520000, "open": 85.39, "high": 85.41, "low": 85.32, "close": 85.33, "volume": 511.273, "quote_volume": 43647.77258, "trades": 394, "taker_buy_quote": 10556.84141}, {"ts": 1775852580000, "open": 85.32, "high": 85.32, "low": 85.25, "close": 85.29, "volume": 1623.865, "quote_volume": 138475.35117, "trades": 369, "taker_buy_quote": 32773.33001}, {"ts": 1775852640000, "open": 85.29, "high": 85.3, "low": 85.26, "close": 85.28, "volume": 733.722, "quote_volume": 62574.87382, "trades": 219, "taker_buy_quote": 10827.61749}, {"ts": 1775852700000, "open": 85.28, "high": 85.34, "low": 85.28, "close": 85.32, "volume": 943.878, "quote_volume": 80511.95305, "trades": 284, "taker_buy_quote": 58570.5466}, {"ts": 1775852760000, "open": 85.32, "high": 85.32, "low": 85.27, "close": 85.28, "volume": 880.818, "quote_volume": 75126.13129, "trades": 280, "taker_buy_quote": 18247.07512}, {"ts": 1775852820000, "open": 85.29, "high": 85.31, "low": 85.29, "close": 85.3, "volume": 148.275, "quote_volume": 12647.93631, "trades": 128, "taker_buy_quote": 5427.12071}, {"ts": 1775852880000, "open": 85.31, "high": 85.32, "low": 85.3, "close": 85.3, "volume": 600.517, "quote_volume": 51229.78124, "trades": 194, "taker_buy_quote": 25411.47695}, {"ts": 1775852940000, "open": 85.31, "high": 85.38, "low": 85.3, "close": 85.37, "volume": 876.453, "quote_volume": 74799.40385, "trades": 313, "taker_buy_quote": 29910.78645}, {"ts": 1775853000000, "open": 85.37, "high": 85.54, "low": 85.34, "close": 85.52, "volume": 4943.525, "quote_volume": 422609.07578, "trades": 1453, "taker_buy_quote": 277074.93988}, {"ts": 1775853060000, "open": 85.53, "high": 85.67, "low": 85.46, "close": 85.48, "volume": 3034.36, "quote_volume": 259735.70987, "trades": 1545, "taker_buy_quote": 122650.93318}, {"ts": 1775853120000, "open": 85.47, "high": 85.48, "low": 85.37, "close": 85.37, "volume": 1401.102, "quote_volume": 119696.54149, "trades": 652, "taker_buy_quote": 47982.94001}, {"ts": 1775853180000, "open": 85.38, "high": 85.43, "low": 85.37, "close": 85.37, "volume": 797.188, "quote_volume": 68088.43862, "trades": 367, "taker_buy_quote": 40447.40557}, {"ts": 1775853240000, "open": 85.37, "high": 85.4, "low": 85.37, "close": 85.38, "volume": 611.203, "quote_volume": 52185.738, "trades": 303, "taker_buy_quote": 17936.88075}, {"ts": 1775853300000, "open": 85.39, "high": 85.43, "low": 85.32, "close": 85.36, "volume": 1000.674, "quote_volume": 85438.23746, "trades": 577, "taker_buy_quote": 17155.17459}, {"ts": 1775853360000, "open": 85.36, "high": 85.36, "low": 85.18, "close": 85.19, "volume": 2555.856, "quote_volume": 217992.16242, "trades": 737, "taker_buy_quote": 66921.79457}, {"ts": 1775853420000, "open": 85.19, "high": 85.2, "low": 85.11, "close": 85.11, "volume": 1649.067, "quote_volume": 140415.45043, "trades": 542, "taker_buy_quote": 54863.88657}, {"ts": 1775853480000, "open": 85.1, "high": 85.13, "low": 85.08, "close": 85.13, "volume": 1472.35, "quote_volume": 125304.58084, "trades": 508, "taker_buy_quote": 62584.38627}, {"ts": 1775853540000, "open": 85.13, "high": 85.14, "low": 85.05, "close": 85.06, "volume": 1454.594, "quote_volume": 123768.17599, "trades": 407, "taker_buy_quote": 18102.01709}, {"ts": 1775853600000, "open": 85.07, "high": 85.1, "low": 85.06, "close": 85.1, "volume": 544.508, "quote_volume": 46324.85895, "trades": 270, "taker_buy_quote": 23125.69885}, {"ts": 1775853660000, "open": 85.1, "high": 85.11, "low": 85.09, "close": 85.1, "volume": 416.711, "quote_volume": 35464.93751, "trades": 119, "taker_buy_quote": 24651.17034}, {"ts": 1775853720000, "open": 85.09, "high": 85.14, "low": 85.09, "close": 85.14, "volume": 468.442, "quote_volume": 39874.40096, "trades": 202, "taker_buy_quote": 14577.79522}, {"ts": 1775853780000, "open": 85.14, "high": 85.15, "low": 85.11, "close": 85.12, "volume": 1337.975, "quote_volume": 113907.43338, "trades": 382, "taker_buy_quote": 77309.99244}, {"ts": 1775853840000, "open": 85.11, "high": 85.19, "low": 85.09, "close": 85.18, "volume": 3718.948, "quote_volume": 316650.20285, "trades": 433, "taker_buy_quote": 207602.74089}, {"ts": 1775853900000, "open": 85.18, "high": 85.18, "low": 85.12, "close": 85.12, "volume": 606.067, "quote_volume": 51605.15521, "trades": 184, "taker_buy_quote": 4530.25709}, {"ts": 1775853960000, "open": 85.13, "high": 85.13, "low": 85.07, "close": 85.07, "volume": 682.374, "quote_volume": 58066.97412, "trades": 240, "taker_buy_quote": 11740.3352}, {"ts": 1775854020000, "open": 85.07, "high": 85.17, "low": 85.06, "close": 85.16, "volume": 400.131, "quote_volume": 34044.4083, "trades": 307, "taker_buy_quote": 31131.33944}, {"ts": 1775854080000, "open": 85.16, "high": 85.29, "low": 85.16, "close": 85.26, "volume": 455.098, "quote_volume": 38799.61304, "trades": 494, "taker_buy_quote": 21454.50145}, {"ts": 1775854140000, "open": 85.26, "high": 85.3, "low": 85.24, "close": 85.26, "volume": 870.686, "quote_volume": 74246.95776, "trades": 359, "taker_buy_quote": 52571.96784}, {"ts": 1775854200000, "open": 85.25, "high": 85.27, "low": 85.23, "close": 85.26, "volume": 362.613, "quote_volume": 30914.28858, "trades": 250, "taker_buy_quote": 11791.09106}, {"ts": 1775854260000, "open": 85.26, "high": 85.31, "low": 85.25, "close": 85.29, "volume": 1527.045, "quote_volume": 130234.51016, "trades": 458, "taker_buy_quote": 31459.61282}, {"ts": 1775854320000, "open": 85.3, "high": 85.3, "low": 85.23, "close": 85.24, "volume": 436.198, "quote_volume": 37191.61541, "trades": 210, "taker_buy_quote": 4044.16913}, {"ts": 1775854380000, "open": 85.23, "high": 85.27, "low": 85.21, "close": 85.26, "volume": 746.635, "quote_volume": 63650.18683, "trades": 300, "taker_buy_quote": 52541.28322}, {"ts": 1775854440000, "open": 85.26, "high": 85.29, "low": 85.26, "close": 85.28, "volume": 97.848, "quote_volume": 8344.49707, "trades": 181, "taker_buy_quote": 6789.99009}, {"ts": 1775854500000, "open": 85.29, "high": 85.4, "low": 85.29, "close": 85.36, "volume": 1494.321, "quote_volume": 127510.5704, "trades": 611, "taker_buy_quote": 111435.28012}, {"ts": 1775854560000, "open": 85.36, "high": 85.54, "low": 85.36, "close": 85.48, "volume": 3096.928, "quote_volume": 264738.5711, "trades": 1071, "taker_buy_quote": 172975.2838}, {"ts": 1775854620000, "open": 85.49, "high": 85.5, "low": 85.43, "close": 85.43, "volume": 626.072, "quote_volume": 53518.43388, "trades": 293, "taker_buy_quote": 18116.71258}, {"ts": 1775854680000, "open": 85.43, "high": 85.47, "low": 85.42, "close": 85.44, "volume": 898.162, "quote_volume": 76745.24177, "trades": 349, "taker_buy_quote": 38721.12077}, {"ts": 1775854740000, "open": 85.45, "high": 85.45, "low": 85.43, "close": 85.45, "volume": 482.321, "quote_volume": 41209.82892, "trades": 159, "taker_buy_quote": 17668.55281}, {"ts": 1775854800000, "open": 85.44, "high": 85.45, "low": 85.39, "close": 85.39, "volume": 1189.056, "quote_volume": 101590.63469, "trades": 375, "taker_buy_quote": 66347.62311}, {"ts": 1775854860000, "open": 85.4, "high": 85.42, "low": 85.38, "close": 85.39, "volume": 563.31, "quote_volume": 48109.32446, "trades": 233, "taker_buy_quote": 14934.78381}, {"ts": 1775854920000, "open": 85.39, "high": 85.41, "low": 85.36, "close": 85.36, "volume": 914.012, "quote_volume": 78043.88261, "trades": 330, "taker_buy_quote": 24090.93215}, {"ts": 1775854980000, "open": 85.35, "high": 85.36, "low": 85.34, "close": 85.35, "volume": 332.549, "quote_volume": 28383.24859, "trades": 100, "taker_buy_quote": 3414.28398}, {"ts": 1775855040000, "open": 85.35, "high": 85.35, "low": 85.34, "close": 85.35, "volume": 276.82, "quote_volume": 23626.04072, "trades": 82, "taker_buy_quote": 18964.0872}, {"ts": 1775855100000, "open": 85.35, "high": 85.35, "low": 85.22, "close": 85.25, "volume": 913.996, "quote_volume": 77931.39824, "trades": 580, "taker_buy_quote": 19883.39428}, {"ts": 1775855160000, "open": 85.25, "high": 85.28, "low": 85.2, "close": 85.2, "volume": 2679.691, "quote_volume": 228444.39025, "trades": 488, "taker_buy_quote": 94846.9027}, {"ts": 1775855220000, "open": 85.2, "high": 85.2, "low": 85.09, "close": 85.11, "volume": 514.755, "quote_volume": 43832.48408, "trades": 531, "taker_buy_quote": 6977.50402}, {"ts": 1775855280000, "open": 85.1, "high": 85.13, "low": 85.07, "close": 85.09, "volume": 1267.341, "quote_volume": 107835.74309, "trades": 340, "taker_buy_quote": 35193.12641}, {"ts": 1775855340000, "open": 85.1, "high": 85.18, "low": 85.09, "close": 85.15, "volume": 516.255, "quote_volume": 43956.88001, "trades": 394, "taker_buy_quote": 21483.39504}, {"ts": 1775855400000, "open": 85.16, "high": 85.17, "low": 85.13, "close": 85.14, "volume": 1024.231, "quote_volume": 87220.57757, "trades": 161, "taker_buy_quote": 33848.48878}, {"ts": 1775855460000, "open": 85.13, "high": 85.13, "low": 85.1, "close": 85.12, "volume": 470.114, "quote_volume": 40014.99957, "trades": 154, "taker_buy_quote": 22121.44905}, {"ts": 1775855520000, "open": 85.13, "high": 85.13, "low": 85.08, "close": 85.09, "volume": 1139.553, "quote_volume": 96980.88445, "trades": 320, "taker_buy_quote": 38177.33228}, {"ts": 1775855580000, "open": 85.08, "high": 85.08, "low": 84.99, "close": 85.0, "volume": 4696.723, "quote_volume": 399391.75454, "trades": 807, "taker_buy_quote": 20515.51499}, {"ts": 1775855640000, "open": 84.99, "high": 85.04, "low": 84.98, "close": 85.03, "volume": 854.621, "quote_volume": 72657.96136, "trades": 255, "taker_buy_quote": 14805.35383}, {"ts": 1775855700000, "open": 85.03, "high": 85.05, "low": 84.98, "close": 85.02, "volume": 1254.091, "quote_volume": 106617.51508, "trades": 477, "taker_buy_quote": 47671.86119}, {"ts": 1775855760000, "open": 85.01, "high": 85.01, "low": 84.99, "close": 85.0, "volume": 487.898, "quote_volume": 41472.03781, "trades": 182, "taker_buy_quote": 12092.69664}, {"ts": 1775855820000, "open": 85.0, "high": 85.02, "low": 84.98, "close": 85.02, "volume": 473.413, "quote_volume": 40241.16547, "trades": 206, "taker_buy_quote": 16996.71638}, {"ts": 1775855880000, "open": 85.02, "high": 85.03, "low": 85.0, "close": 85.01, "volume": 1091.091, "quote_volume": 92761.43033, "trades": 175, "taker_buy_quote": 63127.12235}, {"ts": 1775855940000, "open": 85.01, "high": 85.01, "low": 84.97, "close": 85.01, "volume": 968.159, "quote_volume": 82284.81022, "trades": 324, "taker_buy_quote": 20946.89051}, {"ts": 1775856000000, "open": 85.0, "high": 85.01, "low": 84.98, "close": 84.98, "volume": 294.715, "quote_volume": 25050.33506, "trades": 119, "taker_buy_quote": 6947.65635}, {"ts": 1775856060000, "open": 84.99, "high": 85.01, "low": 84.97, "close": 85.0, "volume": 531.097, "quote_volume": 45137.98836, "trades": 225, "taker_buy_quote": 5831.96359}, {"ts": 1775856120000, "open": 85.0, "high": 85.05, "low": 85.0, "close": 85.02, "volume": 1758.0, "quote_volume": 149472.2799, "trades": 473, "taker_buy_quote": 64825.16502}, {"ts": 1775856180000, "open": 85.02, "high": 85.12, "low": 85.02, "close": 85.07, "volume": 2934.087, "quote_volume": 249585.99421, "trades": 761, "taker_buy_quote": 147428.98122}, {"ts": 1775856240000, "open": 85.06, "high": 85.07, "low": 85.05, "close": 85.07, "volume": 659.176, "quote_volume": 56064.07646, "trades": 162, "taker_buy_quote": 34563.81553}, {"ts": 1775856300000, "open": 85.07, "high": 85.08, "low": 85.04, "close": 85.04, "volume": 939.979, "quote_volume": 79952.9699, "trades": 236, "taker_buy_quote": 43341.9972}, {"ts": 1775856360000, "open": 85.04, "high": 85.09, "low": 85.04, "close": 85.09, "volume": 711.723, "quote_volume": 60541.57836, "trades": 362, "taker_buy_quote": 47579.41851}, {"ts": 1775856420000, "open": 85.09, "high": 85.12, "low": 85.09, "close": 85.12, "volume": 251.273, "quote_volume": 21384.24559, "trades": 142, "taker_buy_quote": 17253.90286}, {"ts": 1775856480000, "open": 85.12, "high": 85.15, "low": 85.12, "close": 85.14, "volume": 511.743, "quote_volume": 43569.08969, "trades": 186, "taker_buy_quote": 26999.62532}, {"ts": 1775856540000, "open": 85.14, "high": 85.14, "low": 85.1, "close": 85.1, "volume": 441.52, "quote_volume": 37582.17375, "trades": 110, "taker_buy_quote": 7125.04166}, {"ts": 1775856600000, "open": 85.1, "high": 85.1, "low": 85.05, "close": 85.07, "volume": 981.251, "quote_volume": 83474.9678, "trades": 241, "taker_buy_quote": 15217.08976}, {"ts": 1775856660000, "open": 85.07, "high": 85.07, "low": 85.01, "close": 85.02, "volume": 425.985, "quote_volume": 36228.30549, "trades": 213, "taker_buy_quote": 4752.59733}, {"ts": 1775856720000, "open": 85.02, "high": 85.07, "low": 85.0, "close": 85.06, "volume": 355.134, "quote_volume": 30196.64947, "trades": 249, "taker_buy_quote": 21373.16015}, {"ts": 1775856780000, "open": 85.07, "high": 85.07, "low": 85.02, "close": 85.03, "volume": 369.445, "quote_volume": 31421.21795, "trades": 201, "taker_buy_quote": 2379.78359}, {"ts": 1775856840000, "open": 85.02, "high": 85.02, "low": 84.99, "close": 85.0, "volume": 249.199, "quote_volume": 21182.62802, "trades": 159, "taker_buy_quote": 4618.56}, {"ts": 1775856900000, "open": 84.99, "high": 85.05, "low": 84.99, "close": 85.05, "volume": 1059.082, "quote_volume": 90053.11843, "trades": 267, "taker_buy_quote": 30205.20677}, {"ts": 1775856960000, "open": 85.04, "high": 85.05, "low": 85.04, "close": 85.04, "volume": 431.306, "quote_volume": 36678.47306, "trades": 123, "taker_buy_quote": 1793.0241}, {"ts": 1775857020000, "open": 85.05, "high": 85.14, "low": 85.05, "close": 85.14, "volume": 470.284, "quote_volume": 40011.75984, "trades": 300, "taker_buy_quote": 28354.59586}, {"ts": 1775857080000, "open": 85.13, "high": 85.13, "low": 85.03, "close": 85.06, "volume": 1539.972, "quote_volume": 131036.72276, "trades": 508, "taker_buy_quote": 62526.24492}, {"ts": 1775857140000, "open": 85.07, "high": 85.1, "low": 85.05, "close": 85.06, "volume": 1313.116, "quote_volume": 111717.03177, "trades": 364, "taker_buy_quote": 40613.12513}, {"ts": 1775857200000, "open": 85.05, "high": 85.07, "low": 85.02, "close": 85.06, "volume": 906.442, "quote_volume": 77086.23043, "trades": 540, "taker_buy_quote": 24113.372}, {"ts": 1775857260000, "open": 85.07, "high": 85.1, "low": 85.04, "close": 85.05, "volume": 290.506, "quote_volume": 24716.75368, "trades": 242, "taker_buy_quote": 8655.94522}, {"ts": 1775857320000, "open": 85.04, "high": 85.07, "low": 85.04, "close": 85.05, "volume": 433.727, "quote_volume": 36889.55653, "trades": 182, "taker_buy_quote": 15015.56223}, {"ts": 1775857380000, "open": 85.04, "high": 85.1, "low": 84.97, "close": 85.1, "volume": 2868.484, "quote_volume": 243920.91955, "trades": 1118, "taker_buy_quote": 93870.0733}, {"ts": 1775857440000, "open": 85.1, "high": 85.13, "low": 85.05, "close": 85.09, "volume": 788.286, "quote_volume": 67068.03126, "trades": 710, "taker_buy_quote": 47250.03305}, {"ts": 1775857500000, "open": 85.09, "high": 85.1, "low": 85.04, "close": 85.04, "volume": 584.499, "quote_volume": 49725.9986, "trades": 411, "taker_buy_quote": 12798.26707}, {"ts": 1775857560000, "open": 85.05, "high": 85.05, "low": 85.02, "close": 85.05, "volume": 310.953, "quote_volume": 26440.67441, "trades": 179, "taker_buy_quote": 9774.95546}, {"ts": 1775857620000, "open": 85.06, "high": 85.09, "low": 85.05, "close": 85.07, "volume": 537.974, "quote_volume": 45766.17998, "trades": 337, "taker_buy_quote": 11509.55324}, {"ts": 1775857680000, "open": 85.07, "high": 85.08, "low": 85.03, "close": 85.07, "volume": 689.687, "quote_volume": 58667.18611, "trades": 305, "taker_buy_quote": 16891.02957}, {"ts": 1775857740000, "open": 85.07, "high": 85.1, "low": 85.05, "close": 85.1, "volume": 487.505, "quote_volume": 41470.02681, "trades": 236, "taker_buy_quote": 15194.29744}, {"ts": 1775857800000, "open": 85.09, "high": 85.1, "low": 85.07, "close": 85.1, "volume": 707.301, "quote_volume": 60183.89535, "trades": 276, "taker_buy_quote": 30988.81079}, {"ts": 1775857860000, "open": 85.1, "high": 85.16, "low": 85.09, "close": 85.15, "volume": 392.928, "quote_volume": 33442.99853, "trades": 226, "taker_buy_quote": 27473.13176}, {"ts": 1775857920000, "open": 85.16, "high": 85.2, "low": 85.15, "close": 85.19, "volume": 396.71, "quote_volume": 33791.24528, "trades": 376, "taker_buy_quote": 11109.9685}, {"ts": 1775857980000, "open": 85.2, "high": 85.21, "low": 85.11, "close": 85.2, "volume": 2399.934, "quote_volume": 204313.81518, "trades": 552, "taker_buy_quote": 14539.08548}, {"ts": 1775858040000, "open": 85.2, "high": 85.2, "low": 85.16, "close": 85.16, "volume": 266.173, "quote_volume": 22670.52697, "trades": 183, "taker_buy_quote": 3926.49939}, {"ts": 1775858100000, "open": 85.16, "high": 85.23, "low": 85.16, "close": 85.22, "volume": 749.928, "quote_volume": 63881.69934, "trades": 311, "taker_buy_quote": 58000.22785}, {"ts": 1775858160000, "open": 85.23, "high": 85.23, "low": 85.2, "close": 85.2, "volume": 318.065, "quote_volume": 27102.26337, "trades": 109, "taker_buy_quote": 3512.19464}, {"ts": 1775858220000, "open": 85.2, "high": 85.24, "low": 85.2, "close": 85.24, "volume": 308.56, "quote_volume": 26292.97957, "trades": 138, "taker_buy_quote": 10970.90846}, {"ts": 1775858280000, "open": 85.24, "high": 85.26, "low": 85.23, "close": 85.23, "volume": 667.935, "quote_volume": 56938.77882, "trades": 249, "taker_buy_quote": 20782.44921}, {"ts": 1775858340000, "open": 85.24, "high": 85.24, "low": 85.19, "close": 85.23, "volume": 377.869, "quote_volume": 32200.59488, "trades": 273, "taker_buy_quote": 9602.40825}, {"ts": 1775858400000, "open": 85.24, "high": 85.26, "low": 85.19, "close": 85.2, "volume": 594.228, "quote_volume": 50644.49979, "trades": 453, "taker_buy_quote": 10735.54662}, {"ts": 1775858460000, "open": 85.19, "high": 85.2, "low": 85.16, "close": 85.17, "volume": 410.813, "quote_volume": 34992.26607, "trades": 176, "taker_buy_quote": 14598.44883}, {"ts": 1775858520000, "open": 85.18, "high": 85.18, "low": 85.09, "close": 85.1, "volume": 370.532, "quote_volume": 31540.42784, "trades": 277, "taker_buy_quote": 2941.37549}, {"ts": 1775858580000, "open": 85.1, "high": 85.16, "low": 85.08, "close": 85.16, "volume": 2351.668, "quote_volume": 200170.07589, "trades": 959, "taker_buy_quote": 138618.20525}, {"ts": 1775858640000, "open": 85.15, "high": 85.23, "low": 85.12, "close": 85.22, "volume": 719.518, "quote_volume": 61284.86954, "trades": 629, "taker_buy_quote": 17128.37151}, {"ts": 1775858700000, "open": 85.22, "high": 85.25, "low": 85.22, "close": 85.24, "volume": 972.845, "quote_volume": 82925.39618, "trades": 242, "taker_buy_quote": 67576.06695}, {"ts": 1775858760000, "open": 85.24, "high": 85.27, "low": 85.23, "close": 85.26, "volume": 600.94, "quote_volume": 51234.7328, "trades": 249, "taker_buy_quote": 41822.7765}, {"ts": 1775858820000, "open": 85.26, "high": 85.28, "low": 85.24, "close": 85.25, "volume": 1355.092, "quote_volume": 115525.96897, "trades": 421, "taker_buy_quote": 89365.27208}, {"ts": 1775858880000, "open": 85.25, "high": 85.25, "low": 85.19, "close": 85.23, "volume": 1145.655, "quote_volume": 97623.48036, "trades": 303, "taker_buy_quote": 50235.5148}, {"ts": 1775858940000, "open": 85.23, "high": 85.23, "low": 85.18, "close": 85.19, "volume": 274.63, "quote_volume": 23399.9045, "trades": 160, "taker_buy_quote": 7460.90237}, {"ts": 1775859000000, "open": 85.19, "high": 85.23, "low": 85.18, "close": 85.22, "volume": 364.9, "quote_volume": 31095.27025, "trades": 228, "taker_buy_quote": 22375.34566}, {"ts": 1775859060000, "open": 85.23, "high": 85.24, "low": 85.19, "close": 85.19, "volume": 191.972, "quote_volume": 16357.5923, "trades": 208, "taker_buy_quote": 1889.20466}, {"ts": 1775859120000, "open": 85.19, "high": 85.2, "low": 85.17, "close": 85.19, "volume": 478.791, "quote_volume": 40783.38762, "trades": 205, "taker_buy_quote": 26733.74051}, {"ts": 1775859180000, "open": 85.2, "high": 85.21, "low": 85.19, "close": 85.2, "volume": 264.269, "quote_volume": 22516.52204, "trades": 112, "taker_buy_quote": 11595.59525}, {"ts": 1775859240000, "open": 85.2, "high": 85.2, "low": 85.16, "close": 85.16, "volume": 902.515, "quote_volume": 76878.0631, "trades": 294, "taker_buy_quote": 15112.96181}, {"ts": 1775859300000, "open": 85.15, "high": 85.2, "low": 85.15, "close": 85.17, "volume": 1078.662, "quote_volume": 91858.32767, "trades": 330, "taker_buy_quote": 76650.59468}, {"ts": 1775859360000, "open": 85.16, "high": 85.16, "low": 85.1, "close": 85.13, "volume": 1558.359, "quote_volume": 132675.78778, "trades": 343, "taker_buy_quote": 30331.8178}, {"ts": 1775859420000, "open": 85.12, "high": 85.16, "low": 85.1, "close": 85.15, "volume": 704.658, "quote_volume": 59986.55163, "trades": 293, "taker_buy_quote": 44423.83834}, {"ts": 1775859480000, "open": 85.15, "high": 85.16, "low": 85.14, "close": 85.15, "volume": 239.607, "quote_volume": 20401.35388, "trades": 123, "taker_buy_quote": 2508.78217}, {"ts": 1775859540000, "open": 85.14, "high": 85.17, "low": 85.06, "close": 85.1, "volume": 3205.271, "quote_volume": 272802.84275, "trades": 661, "taker_buy_quote": 63755.71658}, {"ts": 1775859600000, "open": 85.09, "high": 85.09, "low": 85.04, "close": 85.05, "volume": 254.224, "quote_volume": 21626.80287, "trades": 122, "taker_buy_quote": 1348.47966}, {"ts": 1775859660000, "open": 85.05, "high": 85.05, "low": 84.98, "close": 84.99, "volume": 1007.368, "quote_volume": 85639.95478, "trades": 399, "taker_buy_quote": 10125.53278}, {"ts": 1775859720000, "open": 84.98, "high": 84.99, "low": 84.94, "close": 84.97, "volume": 673.35, "quote_volume": 57204.51409, "trades": 289, "taker_buy_quote": 28578.35742}, {"ts": 1775859780000, "open": 84.97, "high": 84.97, "low": 84.95, "close": 84.96, "volume": 344.771, "quote_volume": 29291.90037, "trades": 95, "taker_buy_quote": 23966.79097}, {"ts": 1775859840000, "open": 84.97, "high": 85.02, "low": 84.95, "close": 84.97, "volume": 1819.287, "quote_volume": 154611.1715, "trades": 399, "taker_buy_quote": 129604.74163}, {"ts": 1775859900000, "open": 84.97, "high": 85.02, "low": 84.96, "close": 85.01, "volume": 467.296, "quote_volume": 39712.44573, "trades": 204, "taker_buy_quote": 33914.54027}, {"ts": 1775859960000, "open": 85.02, "high": 85.02, "low": 84.99, "close": 84.99, "volume": 317.579, "quote_volume": 26993.52049, "trades": 116, "taker_buy_quote": 5182.16318}, {"ts": 1775860020000, "open": 85.0, "high": 85.03, "low": 84.99, "close": 85.01, "volume": 531.656, "quote_volume": 45192.2355, "trades": 182, "taker_buy_quote": 24310.8182}, {"ts": 1775860080000, "open": 85.01, "high": 85.02, "low": 85.0, "close": 85.0, "volume": 427.743, "quote_volume": 36360.23245, "trades": 83, "taker_buy_quote": 2953.16415}, {"ts": 1775860140000, "open": 85.01, "high": 85.01, "low": 84.98, "close": 84.99, "volume": 537.434, "quote_volume": 45682.49892, "trades": 135, "taker_buy_quote": 7320.58793}, {"ts": 1775860200000, "open": 84.98, "high": 84.99, "low": 84.98, "close": 84.98, "volume": 394.609, "quote_volume": 33536.40304, "trades": 87, "taker_buy_quote": 21504.33978}, {"ts": 1775860260000, "open": 84.98, "high": 85.01, "low": 84.98, "close": 85.01, "volume": 335.445, "quote_volume": 28511.58953, "trades": 119, "taker_buy_quote": 11118.70479}, {"ts": 1775860320000, "open": 85.0, "high": 85.01, "low": 84.97, "close": 84.98, "volume": 859.185, "quote_volume": 73021.78238, "trades": 271, "taker_buy_quote": 15402.77172}, {"ts": 1775860380000, "open": 84.99, "high": 85.01, "low": 84.98, "close": 85.01, "volume": 1009.802, "quote_volume": 85833.34768, "trades": 136, "taker_buy_quote": 75413.84428}, {"ts": 1775860440000, "open": 85.0, "high": 85.01, "low": 84.98, "close": 84.98, "volume": 1010.557, "quote_volume": 85903.05394, "trades": 168, "taker_buy_quote": 54794.62531}, {"ts": 1775860500000, "open": 84.99, "high": 85.0, "low": 84.97, "close": 84.99, "volume": 212.798, "quote_volume": 18086.00251, "trades": 132, "taker_buy_quote": 12158.42292}, {"ts": 1775860560000, "open": 85.0, "high": 85.0, "low": 84.98, "close": 84.98, "volume": 142.638, "quote_volume": 12122.82867, "trades": 87, "taker_buy_quote": 7797.74792}, {"ts": 1775860620000, "open": 84.98, "high": 84.99, "low": 84.86, "close": 84.92, "volume": 2375.822, "quote_volume": 201753.90243, "trades": 710, "taker_buy_quote": 17516.76599}, {"ts": 1775860680000, "open": 84.92, "high": 84.92, "low": 84.7, "close": 84.73, "volume": 9329.566, "quote_volume": 790977.84339, "trades": 1905, "taker_buy_quote": 80309.43659}, {"ts": 1775860740000, "open": 84.73, "high": 84.77, "low": 84.7, "close": 84.77, "volume": 3784.039, "quote_volume": 320677.59269, "trades": 516, "taker_buy_quote": 69331.8432}, {"ts": 1775860800000, "open": 84.76, "high": 84.77, "low": 84.65, "close": 84.7, "volume": 4025.675, "quote_volume": 341018.07073, "trades": 825, "taker_buy_quote": 60539.5782}, {"ts": 1775860860000, "open": 84.7, "high": 84.73, "low": 84.65, "close": 84.7, "volume": 939.997, "quote_volume": 79597.17949, "trades": 459, "taker_buy_quote": 28956.07277}, {"ts": 1775860920000, "open": 84.7, "high": 84.75, "low": 84.69, "close": 84.75, "volume": 1144.657, "quote_volume": 96980.03975, "trades": 204, "taker_buy_quote": 91475.26043}, {"ts": 1775860980000, "open": 84.75, "high": 84.76, "low": 84.72, "close": 84.75, "volume": 1011.636, "quote_volume": 85727.878, "trades": 326, "taker_buy_quote": 48219.17881}, {"ts": 1775861040000, "open": 84.75, "high": 84.76, "low": 84.74, "close": 84.74, "volume": 110.113, "quote_volume": 9331.74796, "trades": 122, "taker_buy_quote": 4044.79623}, {"ts": 1775861100000, "open": 84.74, "high": 84.78, "low": 84.74, "close": 84.78, "volume": 249.353, "quote_volume": 21135.72619, "trades": 156, "taker_buy_quote": 19212.93149}, {"ts": 1775861160000, "open": 84.78, "high": 84.79, "low": 84.76, "close": 84.78, "volume": 963.771, "quote_volume": 81703.42454, "trades": 374, "taker_buy_quote": 20227.46842}, {"ts": 1775861220000, "open": 84.78, "high": 84.79, "low": 84.76, "close": 84.77, "volume": 438.255, "quote_volume": 37151.31607, "trades": 152, "taker_buy_quote": 14612.29178}, {"ts": 1775861280000, "open": 84.76, "high": 84.78, "low": 84.76, "close": 84.78, "volume": 154.489, "quote_volume": 13096.31821, "trades": 101, "taker_buy_quote": 8549.97184}, {"ts": 1775861340000, "open": 84.78, "high": 84.78, "low": 84.73, "close": 84.73, "volume": 1137.541, "quote_volume": 96414.85092, "trades": 583, "taker_buy_quote": 1946.15739}, {"ts": 1775861400000, "open": 84.72, "high": 84.77, "low": 84.72, "close": 84.76, "volume": 612.979, "quote_volume": 51947.20317, "trades": 215, "taker_buy_quote": 12374.63163}, {"ts": 1775861460000, "open": 84.76, "high": 84.79, "low": 84.76, "close": 84.79, "volume": 330.865, "quote_volume": 28048.43291, "trades": 104, "taker_buy_quote": 16874.82514}, {"ts": 1775861520000, "open": 84.79, "high": 84.8, "low": 84.77, "close": 84.78, "volume": 79.321, "quote_volume": 6724.99726, "trades": 106, "taker_buy_quote": 1763.61106}, {"ts": 1775861580000, "open": 84.77, "high": 84.79, "low": 84.77, "close": 84.79, "volume": 526.548, "quote_volume": 44637.37344, "trades": 167, "taker_buy_quote": 9627.85886}, {"ts": 1775861640000, "open": 84.78, "high": 84.85, "low": 84.78, "close": 84.85, "volume": 665.541, "quote_volume": 56444.09391, "trades": 177, "taker_buy_quote": 49514.56197}, {"ts": 1775861700000, "open": 84.84, "high": 84.87, "low": 84.83, "close": 84.85, "volume": 1306.268, "quote_volume": 110827.00612, "trades": 441, "taker_buy_quote": 11963.97426}, {"ts": 1775861760000, "open": 84.84, "high": 84.85, "low": 84.84, "close": 84.85, "volume": 137.699, "quote_volume": 11683.25477, "trades": 41, "taker_buy_quote": 7395.61085}, {"ts": 1775861820000, "open": 84.85, "high": 84.85, "low": 84.83, "close": 84.85, "volume": 1417.947, "quote_volume": 120298.81442, "trades": 758, "taker_buy_quote": 6865.37151}, {"ts": 1775861880000, "open": 84.85, "high": 84.87, "low": 84.85, "close": 84.86, "volume": 54.343, "quote_volume": 4611.5537, "trades": 62, "taker_buy_quote": 1298.87388}, {"ts": 1775861940000, "open": 84.87, "high": 84.89, "low": 84.86, "close": 84.87, "volume": 197.159, "quote_volume": 16735.60894, "trades": 135, "taker_buy_quote": 15395.37608}, {"ts": 1775862000000, "open": 84.87, "high": 84.89, "low": 84.82, "close": 84.82, "volume": 1650.004, "quote_volume": 140022.93997, "trades": 685, "taker_buy_quote": 33490.35472}, {"ts": 1775862060000, "open": 84.83, "high": 84.83, "low": 84.76, "close": 84.77, "volume": 472.98, "quote_volume": 40109.50915, "trades": 353, "taker_buy_quote": 7429.84465}, {"ts": 1775862120000, "open": 84.78, "high": 84.79, "low": 84.78, "close": 84.79, "volume": 200.593, "quote_volume": 17006.94685, "trades": 106, "taker_buy_quote": 7318.79461}, {"ts": 1775862180000, "open": 84.79, "high": 84.83, "low": 84.79, "close": 84.81, "volume": 520.905, "quote_volume": 44177.13657, "trades": 259, "taker_buy_quote": 16827.95656}, {"ts": 1775862240000, "open": 84.81, "high": 84.81, "low": 84.78, "close": 84.79, "volume": 1029.976, "quote_volume": 87333.75612, "trades": 598, "taker_buy_quote": 6722.9874}, {"ts": 1775862300000, "open": 84.79, "high": 84.8, "low": 84.77, "close": 84.78, "volume": 257.566, "quote_volume": 21836.39452, "trades": 262, "taker_buy_quote": 1185.36458}, {"ts": 1775862360000, "open": 84.78, "high": 84.81, "low": 84.77, "close": 84.81, "volume": 434.024, "quote_volume": 36798.44211, "trades": 145, "taker_buy_quote": 27874.69906}, {"ts": 1775862420000, "open": 84.82, "high": 84.84, "low": 84.81, "close": 84.84, "volume": 398.225, "quote_volume": 33778.65077, "trades": 117, "taker_buy_quote": 19324.98791}, {"ts": 1775862480000, "open": 84.84, "high": 84.85, "low": 84.83, "close": 84.85, "volume": 179.765, "quote_volume": 15252.05964, "trades": 84, "taker_buy_quote": 14653.58241}, {"ts": 1775862540000, "open": 84.84, "high": 84.84, "low": 84.79, "close": 84.8, "volume": 2564.411, "quote_volume": 217528.44676, "trades": 958, "taker_buy_quote": 22397.08282}, {"ts": 1775862600000, "open": 84.81, "high": 84.83, "low": 84.77, "close": 84.77, "volume": 527.28, "quote_volume": 44716.42761, "trades": 375, "taker_buy_quote": 17869.80062}, {"ts": 1775862660000, "open": 84.77, "high": 84.8, "low": 84.75, "close": 84.75, "volume": 2358.388, "quote_volume": 199938.72518, "trades": 399, "taker_buy_quote": 60051.39111}, {"ts": 1775862720000, "open": 84.76, "high": 84.79, "low": 84.75, "close": 84.77, "volume": 460.119, "quote_volume": 39003.48095, "trades": 256, "taker_buy_quote": 28064.89331}, {"ts": 1775862780000, "open": 84.77, "high": 84.81, "low": 84.77, "close": 84.8, "volume": 1047.398, "quote_volume": 88813.51735, "trades": 320, "taker_buy_quote": 11227.06634}, {"ts": 1775862840000, "open": 84.81, "high": 84.81, "low": 84.8, "close": 84.81, "volume": 348.438, "quote_volume": 29547.70612, "trades": 95, "taker_buy_quote": 1388.50932}, {"ts": 1775862900000, "open": 84.8, "high": 84.81, "low": 84.79, "close": 84.81, "volume": 1153.544, "quote_volume": 97820.30045, "trades": 542, "taker_buy_quote": 10695.79595}, {"ts": 1775862960000, "open": 84.8, "high": 84.83, "low": 84.8, "close": 84.81, "volume": 378.126, "quote_volume": 32070.75843, "trades": 209, "taker_buy_quote": 12405.67914}, {"ts": 1775863020000, "open": 84.8, "high": 84.81, "low": 84.8, "close": 84.81, "volume": 100.639, "quote_volume": 8534.32986, "trades": 33, "taker_buy_quote": 1209.89946}, {"ts": 1775863080000, "open": 84.8, "high": 84.82, "low": 84.77, "close": 84.78, "volume": 1972.299, "quote_volume": 167241.69075, "trades": 780, "taker_buy_quote": 62201.1838}, {"ts": 1775863140000, "open": 84.78, "high": 84.78, "low": 84.75, "close": 84.77, "volume": 232.378, "quote_volume": 19696.46942, "trades": 81, "taker_buy_quote": 11958.52311}, {"ts": 1775863200000, "open": 84.76, "high": 84.95, "low": 84.76, "close": 84.9, "volume": 2017.022, "quote_volume": 171150.7123, "trades": 796, "taker_buy_quote": 95990.98212}, {"ts": 1775863260000, "open": 84.89, "high": 84.9, "low": 84.87, "close": 84.87, "volume": 366.79, "quote_volume": 31134.26952, "trades": 238, "taker_buy_quote": 5447.5055}, {"ts": 1775863320000, "open": 84.88, "high": 84.9, "low": 84.87, "close": 84.87, "volume": 244.954, "quote_volume": 20793.69803, "trades": 168, "taker_buy_quote": 13504.9879}, {"ts": 1775863380000, "open": 84.88, "high": 84.9, "low": 84.83, "close": 84.83, "volume": 233.74, "quote_volume": 19837.41028, "trades": 248, "taker_buy_quote": 3832.64444}, {"ts": 1775863440000, "open": 84.82, "high": 84.85, "low": 84.82, "close": 84.85, "volume": 81.016, "quote_volume": 6873.61696, "trades": 85, "taker_buy_quote": 5070.45508}, {"ts": 1775863500000, "open": 84.85, "high": 84.87, "low": 84.82, "close": 84.87, "volume": 657.665, "quote_volume": 55795.62499, "trades": 390, "taker_buy_quote": 31554.41251}, {"ts": 1775863560000, "open": 84.86, "high": 84.88, "low": 84.85, "close": 84.87, "volume": 123.295, "quote_volume": 10463.67431, "trades": 167, "taker_buy_quote": 7367.11688}, {"ts": 1775863620000, "open": 84.88, "high": 84.89, "low": 84.87, "close": 84.87, "volume": 67.011, "quote_volume": 5687.90786, "trades": 81, "taker_buy_quote": 4906.05212}, {"ts": 1775863680000, "open": 84.88, "high": 84.88, "low": 84.84, "close": 84.87, "volume": 760.647, "quote_volume": 64549.38761, "trades": 289, "taker_buy_quote": 9740.96572}, {"ts": 1775863740000, "open": 84.88, "high": 84.89, "low": 84.87, "close": 84.87, "volume": 442.644, "quote_volume": 37573.97175, "trades": 113, "taker_buy_quote": 22144.96414}, {"ts": 1775863800000, "open": 84.87, "high": 84.88, "low": 84.82, "close": 84.83, "volume": 512.304, "quote_volume": 43470.81601, "trades": 260, "taker_buy_quote": 6907.90309}, {"ts": 1775863860000, "open": 84.83, "high": 84.84, "low": 84.81, "close": 84.84, "volume": 329.941, "quote_volume": 27987.16395, "trades": 192, "taker_buy_quote": 13819.57704}, {"ts": 1775863920000, "open": 84.83, "high": 84.84, "low": 84.78, "close": 84.81, "volume": 691.514, "quote_volume": 58653.44326, "trades": 295, "taker_buy_quote": 5246.16534}, {"ts": 1775863980000, "open": 84.82, "high": 84.82, "low": 84.78, "close": 84.78, "volume": 466.654, "quote_volume": 39574.37848, "trades": 165, "taker_buy_quote": 15227.28589}, {"ts": 1775864040000, "open": 84.78, "high": 84.86, "low": 84.78, "close": 84.86, "volume": 722.086, "quote_volume": 61244.26899, "trades": 279, "taker_buy_quote": 39607.40763}, {"ts": 1775864100000, "open": 84.87, "high": 84.89, "low": 84.83, "close": 84.83, "volume": 1218.06, "quote_volume": 103361.37101, "trades": 475, "taker_buy_quote": 22746.47491}, {"ts": 1775864160000, "open": 84.82, "high": 84.84, "low": 84.81, "close": 84.83, "volume": 123.652, "quote_volume": 10488.98987, "trades": 120, "taker_buy_quote": 5101.23021}, {"ts": 1775864220000, "open": 84.84, "high": 84.86, "low": 84.83, "close": 84.83, "volume": 553.492, "quote_volume": 46959.17323, "trades": 240, "taker_buy_quote": 23564.02617}, {"ts": 1775864280000, "open": 84.83, "high": 84.83, "low": 84.81, "close": 84.82, "volume": 275.685, "quote_volume": 23382.37044, "trades": 225, "taker_buy_quote": 8092.08601}, {"ts": 1775864340000, "open": 84.83, "high": 84.84, "low": 84.81, "close": 84.81, "volume": 326.888, "quote_volume": 27729.9385, "trades": 161, "taker_buy_quote": 2744.48125}, {"ts": 1775864400000, "open": 84.81, "high": 84.83, "low": 84.79, "close": 84.83, "volume": 107.001, "quote_volume": 9074.17958, "trades": 133, "taker_buy_quote": 5047.77329}, {"ts": 1775864460000, "open": 84.82, "high": 84.83, "low": 84.8, "close": 84.81, "volume": 348.355, "quote_volume": 29544.22734, "trades": 163, "taker_buy_quote": 12268.887}, {"ts": 1775864520000, "open": 84.82, "high": 84.83, "low": 84.8, "close": 84.8, "volume": 354.968, "quote_volume": 30104.84647, "trades": 127, "taker_buy_quote": 25168.06}, {"ts": 1775864580000, "open": 84.81, "high": 84.81, "low": 84.79, "close": 84.8, "volume": 855.208, "quote_volume": 72519.3369, "trades": 171, "taker_buy_quote": 15107.83043}, {"ts": 1775864640000, "open": 84.81, "high": 84.81, "low": 84.79, "close": 84.79, "volume": 154.349, "quote_volume": 13087.98421, "trades": 145, "taker_buy_quote": 2624.51574}, {"ts": 1775864700000, "open": 84.78, "high": 84.78, "low": 84.75, "close": 84.76, "volume": 299.78, "quote_volume": 25411.74653, "trades": 230, "taker_buy_quote": 13688.27359}, {"ts": 1775864760000, "open": 84.76, "high": 84.8, "low": 84.76, "close": 84.79, "volume": 326.5, "quote_volume": 27680.61251, "trades": 165, "taker_buy_quote": 17725.21538}, {"ts": 1775864820000, "open": 84.78, "high": 84.8, "low": 84.78, "close": 84.8, "volume": 189.312, "quote_volume": 16051.79753, "trades": 95, "taker_buy_quote": 15098.83825}, {"ts": 1775864880000, "open": 84.8, "high": 84.82, "low": 84.79, "close": 84.81, "volume": 401.477, "quote_volume": 34048.65686, "trades": 244, "taker_buy_quote": 11269.99458}, {"ts": 1775864940000, "open": 84.8, "high": 84.81, "low": 84.8, "close": 84.8, "volume": 42.454, "quote_volume": 3600.41797, "trades": 33, "taker_buy_quote": 2703.48837}, {"ts": 1775865000000, "open": 84.81, "high": 84.83, "low": 84.8, "close": 84.82, "volume": 783.692, "quote_volume": 66469.72912, "trades": 148, "taker_buy_quote": 42881.63351}, {"ts": 1775865060000, "open": 84.83, "high": 84.83, "low": 84.8, "close": 84.8, "volume": 426.475, "quote_volume": 36170.60835, "trades": 185, "taker_buy_quote": 11565.97187}, {"ts": 1775865120000, "open": 84.8, "high": 84.81, "low": 84.78, "close": 84.8, "volume": 828.268, "quote_volume": 70232.65344, "trades": 196, "taker_buy_quote": 38103.40183}, {"ts": 1775865180000, "open": 84.8, "high": 84.8, "low": 84.77, "close": 84.78, "volume": 147.321, "quote_volume": 12490.97196, "trades": 112, "taker_buy_quote": 3256.49246}, {"ts": 1775865240000, "open": 84.77, "high": 84.79, "low": 84.75, "close": 84.76, "volume": 1111.735, "quote_volume": 94232.73024, "trades": 388, "taker_buy_quote": 69993.27417}, {"ts": 1775865300000, "open": 84.76, "high": 84.79, "low": 84.75, "close": 84.79, "volume": 398.163, "quote_volume": 33754.18823, "trades": 149, "taker_buy_quote": 27573.27903}, {"ts": 1775865360000, "open": 84.79, "high": 84.83, "low": 84.79, "close": 84.83, "volume": 860.758, "quote_volume": 72995.72457, "trades": 139, "taker_buy_quote": 63052.57429}, {"ts": 1775865420000, "open": 84.83, "high": 84.83, "low": 84.79, "close": 84.8, "volume": 353.389, "quote_volume": 29971.43094, "trades": 172, "taker_buy_quote": 4310.65482}, {"ts": 1775865480000, "open": 84.8, "high": 84.81, "low": 84.79, "close": 84.8, "volume": 116.83, "quote_volume": 9907.47031, "trades": 115, "taker_buy_quote": 7168.1935}, {"ts": 1775865540000, "open": 84.8, "high": 84.83, "low": 84.78, "close": 84.83, "volume": 437.64, "quote_volume": 37112.71782, "trades": 240, "taker_buy_quote": 13220.59339}, {"ts": 1775865600000, "open": 84.83, "high": 84.85, "low": 84.82, "close": 84.85, "volume": 645.845, "quote_volume": 54789.89541, "trades": 194, "taker_buy_quote": 47979.73076}, {"ts": 1775865660000, "open": 84.85, "high": 84.85, "low": 84.76, "close": 84.82, "volume": 1287.845, "quote_volume": 109206.13763, "trades": 513, "taker_buy_quote": 22163.16038}, {"ts": 1775865720000, "open": 84.82, "high": 84.82, "low": 84.76, "close": 84.78, "volume": 494.344, "quote_volume": 41915.76304, "trades": 265, "taker_buy_quote": 6452.25489}, {"ts": 1775865780000, "open": 84.79, "high": 84.79, "low": 84.69, "close": 84.69, "volume": 326.427, "quote_volume": 27666.18936, "trades": 391, "taker_buy_quote": 2779.35249}, {"ts": 1775865840000, "open": 84.69, "high": 84.69, "low": 84.63, "close": 84.63, "volume": 601.034, "quote_volume": 50881.00515, "trades": 367, "taker_buy_quote": 16770.75522}, {"ts": 1775865900000, "open": 84.62, "high": 84.63, "low": 84.57, "close": 84.59, "volume": 977.334, "quote_volume": 82680.35862, "trades": 463, "taker_buy_quote": 40279.21475}, {"ts": 1775865960000, "open": 84.6, "high": 84.62, "low": 84.57, "close": 84.6, "volume": 642.299, "quote_volume": 54336.30239, "trades": 367, "taker_buy_quote": 18836.50083}, {"ts": 1775866020000, "open": 84.6, "high": 84.6, "low": 84.52, "close": 84.55, "volume": 1090.014, "quote_volume": 92169.8374, "trades": 677, "taker_buy_quote": 25931.58468}, {"ts": 1775866080000, "open": 84.54, "high": 84.62, "low": 84.54, "close": 84.62, "volume": 1292.149, "quote_volume": 109269.62354, "trades": 163, "taker_buy_quote": 102508.58534}, {"ts": 1775866140000, "open": 84.62, "high": 84.65, "low": 84.6, "close": 84.6, "volume": 1035.721, "quote_volume": 87655.71443, "trades": 330, "taker_buy_quote": 11049.22788}, {"ts": 1775866200000, "open": 84.6, "high": 84.63, "low": 84.58, "close": 84.6, "volume": 851.788, "quote_volume": 72058.69144, "trades": 372, "taker_buy_quote": 19888.61652}, {"ts": 1775866260000, "open": 84.61, "high": 84.61, "low": 84.59, "close": 84.6, "volume": 57.666, "quote_volume": 4878.57606, "trades": 93, "taker_buy_quote": 2001.29304}, {"ts": 1775866320000, "open": 84.6, "high": 84.64, "low": 84.59, "close": 84.62, "volume": 452.572, "quote_volume": 38294.97447, "trades": 226, "taker_buy_quote": 11153.96139}, {"ts": 1775866380000, "open": 84.63, "high": 84.66, "low": 84.62, "close": 84.66, "volume": 731.166, "quote_volume": 61888.44815, "trades": 140, "taker_buy_quote": 26127.52872}, {"ts": 1775866440000, "open": 84.65, "high": 84.66, "low": 84.64, "close": 84.66, "volume": 496.806, "quote_volume": 42053.9576, "trades": 97, "taker_buy_quote": 1890.29288}, {"ts": 1775866500000, "open": 84.66, "high": 84.67, "low": 84.65, "close": 84.67, "volume": 633.445, "quote_volume": 53628.58446, "trades": 147, "taker_buy_quote": 36761.52009}, {"ts": 1775866560000, "open": 84.67, "high": 84.7, "low": 84.66, "close": 84.69, "volume": 129.51, "quote_volume": 10967.28003, "trades": 134, "taker_buy_quote": 8574.62453}, {"ts": 1775866620000, "open": 84.7, "high": 84.72, "low": 84.65, "close": 84.66, "volume": 874.481, "quote_volume": 74053.68574, "trades": 292, "taker_buy_quote": 23197.19583}, {"ts": 1775866680000, "open": 84.65, "high": 84.68, "low": 84.65, "close": 84.68, "volume": 424.84, "quote_volume": 35972.36892, "trades": 103, "taker_buy_quote": 14982.36924}, {"ts": 1775866740000, "open": 84.67, "high": 84.7, "low": 84.67, "close": 84.69, "volume": 161.65, "quote_volume": 13690.46802, "trades": 97, "taker_buy_quote": 12766.75114}, {"ts": 1775866800000, "open": 84.7, "high": 84.74, "low": 84.69, "close": 84.72, "volume": 348.8, "quote_volume": 29547.58286, "trades": 190, "taker_buy_quote": 23064.64719}, {"ts": 1775866860000, "open": 84.73, "high": 84.77, "low": 84.72, "close": 84.75, "volume": 418.993, "quote_volume": 35508.58806, "trades": 211, "taker_buy_quote": 24120.68669}, {"ts": 1775866920000, "open": 84.75, "high": 84.75, "low": 84.7, "close": 84.7, "volume": 437.294, "quote_volume": 37050.68099, "trades": 226, "taker_buy_quote": 5967.51996}, {"ts": 1775866980000, "open": 84.7, "high": 84.7, "low": 84.64, "close": 84.69, "volume": 1062.889, "quote_volume": 89995.98739, "trades": 418, "taker_buy_quote": 59607.79794}, {"ts": 1775867040000, "open": 84.7, "high": 84.72, "low": 84.69, "close": 84.72, "volume": 323.579, "quote_volume": 27410.35764, "trades": 166, "taker_buy_quote": 22035.72734}, {"ts": 1775867100000, "open": 84.71, "high": 84.74, "low": 84.7, "close": 84.7, "volume": 382.329, "quote_volume": 32393.75611, "trades": 233, "taker_buy_quote": 17049.64174}, {"ts": 1775867160000, "open": 84.71, "high": 84.71, "low": 84.69, "close": 84.7, "volume": 204.457, "quote_volume": 17316.59611, "trades": 83, "taker_buy_quote": 2504.57557}, {"ts": 1775867220000, "open": 84.7, "high": 84.71, "low": 84.7, "close": 84.7, "volume": 79.18, "quote_volume": 6706.93272, "trades": 78, "taker_buy_quote": 5818.85322}, {"ts": 1775867280000, "open": 84.7, "high": 84.71, "low": 84.68, "close": 84.71, "volume": 254.357, "quote_volume": 21542.59934, "trades": 145, "taker_buy_quote": 13348.14164}, {"ts": 1775867340000, "open": 84.71, "high": 84.72, "low": 84.7, "close": 84.71, "volume": 911.259, "quote_volume": 77191.25824, "trades": 186, "taker_buy_quote": 58726.72715}, {"ts": 1775867400000, "open": 84.71, "high": 84.71, "low": 84.67, "close": 84.68, "volume": 230.499, "quote_volume": 19521.64902, "trades": 143, "taker_buy_quote": 14359.85602}, {"ts": 1775867460000, "open": 84.67, "high": 84.67, "low": 84.62, "close": 84.66, "volume": 488.624, "quote_volume": 41354.58295, "trades": 235, "taker_buy_quote": 27196.48718}, {"ts": 1775867520000, "open": 84.65, "high": 84.65, "low": 84.62, "close": 84.65, "volume": 295.73, "quote_volume": 25030.24159, "trades": 204, "taker_buy_quote": 21146.60609}, {"ts": 1775867580000, "open": 84.65, "high": 84.68, "low": 84.64, "close": 84.66, "volume": 990.302, "quote_volume": 83836.10452, "trades": 250, "taker_buy_quote": 6995.32002}, {"ts": 1775867640000, "open": 84.66, "high": 84.68, "low": 84.66, "close": 84.68, "volume": 255.526, "quote_volume": 21636.69165, "trades": 139, "taker_buy_quote": 13397.71196}, {"ts": 1775867700000, "open": 84.68, "high": 84.73, "low": 84.68, "close": 84.72, "volume": 177.743, "quote_volume": 15056.26494, "trades": 233, "taker_buy_quote": 12567.50363}, {"ts": 1775867760000, "open": 84.72, "high": 84.74, "low": 84.72, "close": 84.72, "volume": 243.039, "quote_volume": 20592.66279, "trades": 109, "taker_buy_quote": 9885.19439}, {"ts": 1775867820000, "open": 84.73, "high": 84.75, "low": 84.72, "close": 84.72, "volume": 695.008, "quote_volume": 58890.84812, "trades": 217, "taker_buy_quote": 30357.92497}, {"ts": 1775867880000, "open": 84.72, "high": 84.76, "low": 84.71, "close": 84.76, "volume": 181.741, "quote_volume": 15398.81852, "trades": 166, "taker_buy_quote": 12499.0523}, {"ts": 1775867940000, "open": 84.75, "high": 84.78, "low": 84.75, "close": 84.77, "volume": 568.979, "quote_volume": 48230.87894, "trades": 154, "taker_buy_quote": 34117.99734}, {"ts": 1775868000000, "open": 84.76, "high": 84.78, "low": 84.7, "close": 84.7, "volume": 487.7, "quote_volume": 41328.72359, "trades": 247, "taker_buy_quote": 11328.17717}, {"ts": 1775868060000, "open": 84.69, "high": 84.7, "low": 84.68, "close": 84.68, "volume": 169.589, "quote_volume": 14362.20972, "trades": 150, "taker_buy_quote": 8712.57852}, {"ts": 1775868120000, "open": 84.67, "high": 84.67, "low": 84.66, "close": 84.67, "volume": 50.961, "quote_volume": 4314.62603, "trades": 52, "taker_buy_quote": 2069.75815}, {"ts": 1775868180000, "open": 84.66, "high": 84.7, "low": 84.66, "close": 84.69, "volume": 270.627, "quote_volume": 22918.87172, "trades": 185, "taker_buy_quote": 8991.95286}, {"ts": 1775868240000, "open": 84.69, "high": 84.69, "low": 84.66, "close": 84.66, "volume": 133.052, "quote_volume": 11265.02989, "trades": 76, "taker_buy_quote": 2115.98995}, {"ts": 1775868300000, "open": 84.66, "high": 84.66, "low": 84.58, "close": 84.59, "volume": 1638.06, "quote_volume": 138626.06773, "trades": 469, "taker_buy_quote": 19813.94436}, {"ts": 1775868360000, "open": 84.6, "high": 84.62, "low": 84.6, "close": 84.62, "volume": 273.728, "quote_volume": 23159.11777, "trades": 157, "taker_buy_quote": 5117.88372}, {"ts": 1775868420000, "open": 84.62, "high": 84.64, "low": 84.6, "close": 84.64, "volume": 335.273, "quote_volume": 28371.64747, "trades": 153, "taker_buy_quote": 15415.54154}, {"ts": 1775868480000, "open": 84.63, "high": 84.67, "low": 84.63, "close": 84.66, "volume": 192.076, "quote_volume": 16260.58143, "trades": 141, "taker_buy_quote": 13422.22485}, {"ts": 1775868540000, "open": 84.67, "high": 84.7, "low": 84.66, "close": 84.68, "volume": 305.38, "quote_volume": 25859.07088, "trades": 246, "taker_buy_quote": 10791.1792}, {"ts": 1775868600000, "open": 84.68, "high": 84.69, "low": 84.68, "close": 84.69, "volume": 84.175, "quote_volume": 7128.17414, "trades": 73, "taker_buy_quote": 4050.14082}, {"ts": 1775868660000, "open": 84.69, "high": 84.69, "low": 84.65, "close": 84.69, "volume": 288.731, "quote_volume": 24444.47634, "trades": 201, "taker_buy_quote": 9866.2188}, {"ts": 1775868720000, "open": 84.69, "high": 84.72, "low": 84.67, "close": 84.68, "volume": 1242.903, "quote_volume": 105279.40984, "trades": 307, "taker_buy_quote": 81215.96344}, {"ts": 1775868780000, "open": 84.68, "high": 84.69, "low": 84.65, "close": 84.67, "volume": 286.49, "quote_volume": 24256.2884, "trades": 191, "taker_buy_quote": 14812.22637}, {"ts": 1775868840000, "open": 84.67, "high": 84.7, "low": 84.66, "close": 84.69, "volume": 708.625, "quote_volume": 59997.77576, "trades": 204, "taker_buy_quote": 43182.7263}, {"ts": 1775868900000, "open": 84.69, "high": 84.7, "low": 84.68, "close": 84.68, "volume": 57.737, "quote_volume": 4889.78398, "trades": 63, "taker_buy_quote": 1948.29204}, {"ts": 1775868960000, "open": 84.69, "high": 84.69, "low": 84.68, "close": 84.69, "volume": 60.315, "quote_volume": 5107.72989, "trades": 35, "taker_buy_quote": 2165.43861}, {"ts": 1775869020000, "open": 84.69, "high": 84.69, "low": 84.68, "close": 84.68, "volume": 121.191, "quote_volume": 10263.39243, "trades": 64, "taker_buy_quote": 7948.57995}, {"ts": 1775869080000, "open": 84.69, "high": 84.69, "low": 84.68, "close": 84.69, "volume": 44.247, "quote_volume": 3747.19978, "trades": 25, "taker_buy_quote": 3081.19158}, {"ts": 1775869140000, "open": 84.69, "high": 84.69, "low": 84.68, "close": 84.68, "volume": 38.356, "quote_volume": 3248.13277, "trades": 42, "taker_buy_quote": 1242.31761}, {"ts": 1775869200000, "open": 84.68, "high": 84.68, "low": 84.64, "close": 84.67, "volume": 627.996, "quote_volume": 53167.99979, "trades": 264, "taker_buy_quote": 32413.29598}, {"ts": 1775869260000, "open": 84.67, "high": 84.68, "low": 84.66, "close": 84.68, "volume": 89.522, "quote_volume": 7580.363, "trades": 73, "taker_buy_quote": 7020.86557}, {"ts": 1775869320000, "open": 84.68, "high": 84.68, "low": 84.62, "close": 84.62, "volume": 329.331, "quote_volume": 27878.42905, "trades": 292, "taker_buy_quote": 8218.89512}, {"ts": 1775869380000, "open": 84.61, "high": 84.61, "low": 84.56, "close": 84.56, "volume": 300.077, "quote_volume": 25381.41125, "trades": 240, "taker_buy_quote": 2704.32051}, {"ts": 1775869440000, "open": 84.57, "high": 84.58, "low": 84.54, "close": 84.57, "volume": 1347.582, "quote_volume": 113952.73672, "trades": 246, "taker_buy_quote": 64536.72317}, {"ts": 1775869500000, "open": 84.58, "high": 84.67, "low": 84.58, "close": 84.66, "volume": 282.797, "quote_volume": 23932.79533, "trades": 336, "taker_buy_quote": 8765.31533}, {"ts": 1775869560000, "open": 84.66, "high": 84.68, "low": 84.66, "close": 84.67, "volume": 138.626, "quote_volume": 11737.60978, "trades": 114, "taker_buy_quote": 5316.20077}, {"ts": 1775869620000, "open": 84.68, "high": 84.7, "low": 84.67, "close": 84.7, "volume": 399.261, "quote_volume": 33810.6302, "trades": 151, "taker_buy_quote": 19377.97237}, {"ts": 1775869680000, "open": 84.7, "high": 84.7, "low": 84.69, "close": 84.69, "volume": 373.646, "quote_volume": 31647.74358, "trades": 36, "taker_buy_quote": 31032.7248}, {"ts": 1775869740000, "open": 84.7, "high": 84.73, "low": 84.69, "close": 84.71, "volume": 259.161, "quote_volume": 21952.47433, "trades": 199, "taker_buy_quote": 17066.99281}, {"ts": 1775869800000, "open": 84.71, "high": 84.71, "low": 84.66, "close": 84.68, "volume": 407.994, "quote_volume": 34553.04468, "trades": 282, "taker_buy_quote": 13892.66244}, {"ts": 1775869860000, "open": 84.69, "high": 84.69, "low": 84.65, "close": 84.65, "volume": 149.745, "quote_volume": 12678.98887, "trades": 134, "taker_buy_quote": 2239.42147}, {"ts": 1775869920000, "open": 84.65, "high": 84.65, "low": 84.61, "close": 84.61, "volume": 139.409, "quote_volume": 11797.17391, "trades": 156, "taker_buy_quote": 1052.73709}, {"ts": 1775869980000, "open": 84.61, "high": 84.61, "low": 84.57, "close": 84.58, "volume": 190.078, "quote_volume": 16079.13773, "trades": 164, "taker_buy_quote": 3554.21788}, {"ts": 1775870040000, "open": 84.59, "high": 84.59, "low": 84.55, "close": 84.56, "volume": 151.358, "quote_volume": 12800.67043, "trades": 166, "taker_buy_quote": 3895.33947}, {"ts": 1775870100000, "open": 84.56, "high": 84.57, "low": 84.39, "close": 84.4, "volume": 3146.519, "quote_volume": 265734.25795, "trades": 1345, "taker_buy_quote": 37750.4992}, {"ts": 1775870160000, "open": 84.4, "high": 84.47, "low": 84.39, "close": 84.4, "volume": 5661.793, "quote_volume": 478037.62284, "trades": 663, "taker_buy_quote": 198367.20299}, {"ts": 1775870220000, "open": 84.4, "high": 84.42, "low": 84.38, "close": 84.42, "volume": 575.958, "quote_volume": 48616.46093, "trades": 210, "taker_buy_quote": 16983.97467}, {"ts": 1775870280000, "open": 84.42, "high": 84.45, "low": 84.41, "close": 84.43, "volume": 554.664, "quote_volume": 46829.43153, "trades": 247, "taker_buy_quote": 27654.2536}, {"ts": 1775870340000, "open": 84.43, "high": 84.48, "low": 84.43, "close": 84.48, "volume": 1089.234, "quote_volume": 92000.77038, "trades": 261, "taker_buy_quote": 71067.69356}, {"ts": 1775870400000, "open": 84.47, "high": 84.48, "low": 84.41, "close": 84.41, "volume": 575.923, "quote_volume": 48635.13542, "trades": 237, "taker_buy_quote": 4698.60684}, {"ts": 1775870460000, "open": 84.41, "high": 84.43, "low": 84.41, "close": 84.42, "volume": 164.258, "quote_volume": 13867.81386, "trades": 85, "taker_buy_quote": 10731.47625}, {"ts": 1775870520000, "open": 84.43, "high": 84.43, "low": 84.42, "close": 84.43, "volume": 70.186, "quote_volume": 5925.27008, "trades": 76, "taker_buy_quote": 3099.98594}, {"ts": 1775870580000, "open": 84.42, "high": 84.45, "low": 84.42, "close": 84.44, "volume": 376.052, "quote_volume": 31751.37601, "trades": 105, "taker_buy_quote": 17313.83367}, {"ts": 1775870640000, "open": 84.44, "high": 84.46, "low": 84.43, "close": 84.46, "volume": 350.141, "quote_volume": 29563.98016, "trades": 110, "taker_buy_quote": 9954.16481}, {"ts": 1775870700000, "open": 84.45, "high": 84.45, "low": 84.41, "close": 84.42, "volume": 735.178, "quote_volume": 62070.40366, "trades": 214, "taker_buy_quote": 15259.92948}, {"ts": 1775870760000, "open": 84.43, "high": 84.44, "low": 84.4, "close": 84.41, "volume": 528.219, "quote_volume": 44596.2494, "trades": 181, "taker_buy_quote": 23626.90783}, {"ts": 1775870820000, "open": 84.4, "high": 84.43, "low": 84.4, "close": 84.42, "volume": 662.346, "quote_volume": 55915.61938, "trades": 134, "taker_buy_quote": 14920.51046}, {"ts": 1775870880000, "open": 84.43, "high": 84.46, "low": 84.42, "close": 84.46, "volume": 103.125, "quote_volume": 8708.62155, "trades": 128, "taker_buy_quote": 7293.71937}, {"ts": 1775870940000, "open": 84.45, "high": 84.53, "low": 84.44, "close": 84.53, "volume": 1818.462, "quote_volume": 153612.35429, "trades": 473, "taker_buy_quote": 88396.46895}, {"ts": 1775871000000, "open": 84.53, "high": 84.56, "low": 84.51, "close": 84.55, "volume": 1798.088, "quote_volume": 151961.91026, "trades": 300, "taker_buy_quote": 26949.82091}, {"ts": 1775871060000, "open": 84.56, "high": 84.63, "low": 84.56, "close": 84.62, "volume": 113.996, "quote_volume": 9644.16678, "trades": 282, "taker_buy_quote": 7387.79743}, {"ts": 1775871120000, "open": 84.62, "high": 84.68, "low": 84.61, "close": 84.65, "volume": 515.736, "quote_volume": 43655.45012, "trades": 331, "taker_buy_quote": 9061.79849}, {"ts": 1775871180000, "open": 84.65, "high": 84.65, "low": 84.61, "close": 84.62, "volume": 574.517, "quote_volume": 48618.50822, "trades": 233, "taker_buy_quote": 35700.146}, {"ts": 1775871240000, "open": 84.62, "high": 84.62, "low": 84.6, "close": 84.6, "volume": 200.129, "quote_volume": 16933.46341, "trades": 69, "taker_buy_quote": 6138.82867}, {"ts": 1775871300000, "open": 84.6, "high": 84.61, "low": 84.56, "close": 84.56, "volume": 370.351, "quote_volume": 31324.16957, "trades": 183, "taker_buy_quote": 3597.57038}, {"ts": 1775871360000, "open": 84.56, "high": 84.56, "low": 84.5, "close": 84.52, "volume": 936.292, "quote_volume": 79126.95985, "trades": 274, "taker_buy_quote": 55987.04505}, {"ts": 1775871420000, "open": 84.52, "high": 84.52, "low": 84.46, "close": 84.49, "volume": 380.108, "quote_volume": 32113.52764, "trades": 280, "taker_buy_quote": 7954.28589}, {"ts": 1775871480000, "open": 84.49, "high": 84.5, "low": 84.46, "close": 84.46, "volume": 260.615, "quote_volume": 22018.20622, "trades": 157, "taker_buy_quote": 9089.03555}, {"ts": 1775871540000, "open": 84.47, "high": 84.49, "low": 84.46, "close": 84.49, "volume": 196.149, "quote_volume": 16569.94696, "trades": 108, "taker_buy_quote": 15926.51829}, {"ts": 1775871600000, "open": 84.48, "high": 84.5, "low": 84.48, "close": 84.5, "volume": 167.917, "quote_volume": 14188.1299, "trades": 69, "taker_buy_quote": 13397.56486}, {"ts": 1775871660000, "open": 84.49, "high": 84.53, "low": 84.49, "close": 84.52, "volume": 1142.104, "quote_volume": 96527.54503, "trades": 300, "taker_buy_quote": 27053.30174}, {"ts": 1775871720000, "open": 84.52, "high": 84.52, "low": 84.51, "close": 84.52, "volume": 131.133, "quote_volume": 11082.97434, "trades": 48, "taker_buy_quote": 7813.95852}, {"ts": 1775871780000, "open": 84.52, "high": 84.52, "low": 84.49, "close": 84.52, "volume": 287.332, "quote_volume": 24282.7786, "trades": 154, "taker_buy_quote": 11678.45303}, {"ts": 1775871840000, "open": 84.52, "high": 84.54, "low": 84.5, "close": 84.51, "volume": 301.579, "quote_volume": 25488.66202, "trades": 196, "taker_buy_quote": 15207.39112}, {"ts": 1775871900000, "open": 84.51, "high": 84.52, "low": 84.5, "close": 84.52, "volume": 406.448, "quote_volume": 34350.95446, "trades": 83, "taker_buy_quote": 22556.75071}, {"ts": 1775871960000, "open": 84.51, "high": 84.55, "low": 84.51, "close": 84.55, "volume": 207.313, "quote_volume": 17523.1231, "trades": 158, "taker_buy_quote": 13228.86668}, {"ts": 1775872020000, "open": 84.55, "high": 84.56, "low": 84.54, "close": 84.55, "volume": 228.931, "quote_volume": 19356.23929, "trades": 96, "taker_buy_quote": 15587.6151}, {"ts": 1775872080000, "open": 84.56, "high": 84.59, "low": 84.56, "close": 84.58, "volume": 493.51, "quote_volume": 41738.09077, "trades": 262, "taker_buy_quote": 31795.72599}, {"ts": 1775872140000, "open": 84.59, "high": 84.64, "low": 84.59, "close": 84.6, "volume": 686.46, "quote_volume": 58084.14296, "trades": 337, "taker_buy_quote": 28047.22944}, {"ts": 1775872200000, "open": 84.61, "high": 84.67, "low": 84.61, "close": 84.66, "volume": 2013.184, "quote_volume": 170421.69863, "trades": 279, "taker_buy_quote": 167408.98228}, {"ts": 1775872260000, "open": 84.66, "high": 84.68, "low": 84.66, "close": 84.67, "volume": 286.914, "quote_volume": 24292.61892, "trades": 138, "taker_buy_quote": 19721.3331}, {"ts": 1775872320000, "open": 84.67, "high": 84.67, "low": 84.63, "close": 84.64, "volume": 295.522, "quote_volume": 25019.89576, "trades": 172, "taker_buy_quote": 16715.50172}, {"ts": 1775872380000, "open": 84.64, "high": 84.64, "low": 84.61, "close": 84.63, "volume": 437.668, "quote_volume": 37038.13904, "trades": 231, "taker_buy_quote": 32629.57678}, {"ts": 1775872440000, "open": 84.63, "high": 84.66, "low": 84.62, "close": 84.66, "volume": 341.012, "quote_volume": 28863.67118, "trades": 178, "taker_buy_quote": 27455.96225}, {"ts": 1775872500000, "open": 84.65, "high": 84.66, "low": 84.64, "close": 84.65, "volume": 281.978, "quote_volume": 23869.18152, "trades": 130, "taker_buy_quote": 20319.65995}, {"ts": 1775872560000, "open": 84.65, "high": 84.66, "low": 84.64, "close": 84.66, "volume": 199.248, "quote_volume": 16867.88952, "trades": 93, "taker_buy_quote": 14388.25565}, {"ts": 1775872620000, "open": 84.66, "high": 84.68, "low": 84.65, "close": 84.66, "volume": 451.857, "quote_volume": 38255.54997, "trades": 300, "taker_buy_quote": 25606.40693}, {"ts": 1775872680000, "open": 84.66, "high": 84.66, "low": 84.64, "close": 84.65, "volume": 378.757, "quote_volume": 32062.47249, "trades": 132, "taker_buy_quote": 14954.3628}, {"ts": 1775872740000, "open": 84.65, "high": 84.68, "low": 84.63, "close": 84.67, "volume": 1041.676, "quote_volume": 88181.20946, "trades": 252, "taker_buy_quote": 68380.81775}, {"ts": 1775872800000, "open": 84.68, "high": 84.69, "low": 84.66, "close": 84.66, "volume": 390.274, "quote_volume": 33046.71352, "trades": 236, "taker_buy_quote": 14752.35408}, {"ts": 1775872860000, "open": 84.65, "high": 84.67, "low": 84.62, "close": 84.62, "volume": 1235.591, "quote_volume": 104582.0563, "trades": 285, "taker_buy_quote": 40603.58365}, {"ts": 1775872920000, "open": 84.62, "high": 84.63, "low": 84.59, "close": 84.63, "volume": 552.026, "quote_volume": 46704.4673, "trades": 196, "taker_buy_quote": 25396.12774}, {"ts": 1775872980000, "open": 84.63, "high": 84.66, "low": 84.62, "close": 84.66, "volume": 244.844, "quote_volume": 20722.00523, "trades": 141, "taker_buy_quote": 18407.21295}, {"ts": 1775873040000, "open": 84.66, "high": 84.68, "low": 84.66, "close": 84.67, "volume": 350.269, "quote_volume": 29656.80939, "trades": 198, "taker_buy_quote": 10329.30233}, {"ts": 1775873100000, "open": 84.67, "high": 84.68, "low": 84.65, "close": 84.65, "volume": 188.38, "quote_volume": 15948.76843, "trades": 130, "taker_buy_quote": 5277.45712}, {"ts": 1775873160000, "open": 84.65, "high": 84.66, "low": 84.61, "close": 84.66, "volume": 1875.083, "quote_volume": 158691.47107, "trades": 302, "taker_buy_quote": 120529.86931}, {"ts": 1775873220000, "open": 84.65, "high": 84.68, "low": 84.65, "close": 84.68, "volume": 80.577, "quote_volume": 6822.07294, "trades": 85, "taker_buy_quote": 5500.58191}, {"ts": 1775873280000, "open": 84.67, "high": 84.73, "low": 84.67, "close": 84.72, "volume": 486.047, "quote_volume": 41166.14602, "trades": 234, "taker_buy_quote": 36732.95796}, {"ts": 1775873340000, "open": 84.73, "high": 84.79, "low": 84.66, "close": 84.66, "volume": 3630.755, "quote_volume": 307663.97768, "trades": 676, "taker_buy_quote": 206505.16364}, {"ts": 1775873400000, "open": 84.66, "high": 84.67, "low": 84.62, "close": 84.65, "volume": 1813.584, "quote_volume": 153514.19723, "trades": 237, "taker_buy_quote": 144104.92476}, {"ts": 1775873460000, "open": 84.64, "high": 84.64, "low": 84.6, "close": 84.63, "volume": 461.229, "quote_volume": 39035.61738, "trades": 142, "taker_buy_quote": 14272.75192}, {"ts": 1775873520000, "open": 84.63, "high": 84.67, "low": 84.62, "close": 84.67, "volume": 364.534, "quote_volume": 30858.83944, "trades": 204, "taker_buy_quote": 30028.20952}, {"ts": 1775873580000, "open": 84.67, "high": 84.67, "low": 84.65, "close": 84.66, "volume": 409.374, "quote_volume": 34658.95002, "trades": 73, "taker_buy_quote": 19466.44728}, {"ts": 1775873640000, "open": 84.66, "high": 84.67, "low": 84.64, "close": 84.66, "volume": 1153.678, "quote_volume": 97662.99243, "trades": 267, "taker_buy_quote": 56614.50512}, {"ts": 1775873700000, "open": 84.66, "high": 84.69, "low": 84.65, "close": 84.69, "volume": 131.08, "quote_volume": 11099.06482, "trades": 130, "taker_buy_quote": 8803.82607}, {"ts": 1775873760000, "open": 84.69, "high": 84.71, "low": 84.68, "close": 84.71, "volume": 315.053, "quote_volume": 26687.176, "trades": 118, "taker_buy_quote": 25455.39904}, {"ts": 1775873820000, "open": 84.7, "high": 84.76, "low": 84.69, "close": 84.74, "volume": 470.473, "quote_volume": 39856.30808, "trades": 300, "taker_buy_quote": 18484.76467}, {"ts": 1775873880000, "open": 84.75, "high": 84.77, "low": 84.74, "close": 84.77, "volume": 426.523, "quote_volume": 36151.79156, "trades": 211, "taker_buy_quote": 20911.32632}, {"ts": 1775873940000, "open": 84.77, "high": 84.79, "low": 84.76, "close": 84.76, "volume": 242.118, "quote_volume": 20524.87614, "trades": 160, "taker_buy_quote": 13948.52387}, {"ts": 1775874000000, "open": 84.76, "high": 84.77, "low": 84.73, "close": 84.75, "volume": 310.844, "quote_volume": 26344.72665, "trades": 335, "taker_buy_quote": 14735.82888}, {"ts": 1775874060000, "open": 84.74, "high": 84.76, "low": 84.73, "close": 84.76, "volume": 241.478, "quote_volume": 20464.74733, "trades": 133, "taker_buy_quote": 6171.58592}, {"ts": 1775874120000, "open": 84.76, "high": 84.76, "low": 84.73, "close": 84.73, "volume": 474.327, "quote_volume": 40196.20773, "trades": 196, "taker_buy_quote": 24857.85441}, {"ts": 1775874180000, "open": 84.74, "high": 84.74, "low": 84.71, "close": 84.71, "volume": 909.569, "quote_volume": 77065.10705, "trades": 135, "taker_buy_quote": 16824.28142}, {"ts": 1775874240000, "open": 84.72, "high": 84.72, "low": 84.68, "close": 84.69, "volume": 795.198, "quote_volume": 67358.66196, "trades": 161, "taker_buy_quote": 5999.21325}, {"ts": 1775874300000, "open": 84.68, "high": 84.73, "low": 84.68, "close": 84.72, "volume": 174.543, "quote_volume": 14786.8746, "trades": 157, "taker_buy_quote": 11632.5613}, {"ts": 1775874360000, "open": 84.73, "high": 84.8, "low": 84.73, "close": 84.79, "volume": 1274.226, "quote_volume": 107975.414, "trades": 229, "taker_buy_quote": 105592.68469}, {"ts": 1775874420000, "open": 84.79, "high": 84.79, "low": 84.78, "close": 84.79, "volume": 389.819, "quote_volume": 33052.66138, "trades": 67, "taker_buy_quote": 32275.82224}, {"ts": 1775874480000, "open": 84.79, "high": 84.8, "low": 84.77, "close": 84.78, "volume": 667.888, "quote_volume": 56625.00758, "trades": 263, "taker_buy_quote": 32009.61356}, {"ts": 1775874540000, "open": 84.78, "high": 84.8, "low": 84.77, "close": 84.79, "volume": 248.59, "quote_volume": 21077.10387, "trades": 117, "taker_buy_quote": 19682.84407}, {"ts": 1775874600000, "open": 84.8, "high": 84.9, "low": 84.78, "close": 84.88, "volume": 4790.626, "quote_volume": 406379.2022, "trades": 1177, "taker_buy_quote": 309657.55796}, {"ts": 1775874660000, "open": 84.87, "high": 84.93, "low": 84.87, "close": 84.9, "volume": 1378.867, "quote_volume": 117067.60886, "trades": 425, "taker_buy_quote": 84812.51812}, {"ts": 1775874720000, "open": 84.89, "high": 84.89, "low": 84.86, "close": 84.87, "volume": 312.85, "quote_volume": 26554.48477, "trades": 246, "taker_buy_quote": 14033.24381}, {"ts": 1775874780000, "open": 84.87, "high": 84.88, "low": 84.87, "close": 84.88, "volume": 378.193, "quote_volume": 32100.93569, "trades": 113, "taker_buy_quote": 31369.78064}, {"ts": 1775874840000, "open": 84.87, "high": 84.88, "low": 84.87, "close": 84.88, "volume": 143.127, "quote_volume": 12148.31443, "trades": 79, "taker_buy_quote": 9556.97872}, {"ts": 1775874900000, "open": 84.87, "high": 84.88, "low": 84.81, "close": 84.82, "volume": 324.271, "quote_volume": 27511.44301, "trades": 311, "taker_buy_quote": 16981.16935}, {"ts": 1775874960000, "open": 84.82, "high": 84.82, "low": 84.79, "close": 84.81, "volume": 595.504, "quote_volume": 50501.00458, "trades": 152, "taker_buy_quote": 30503.774}, {"ts": 1775875020000, "open": 84.81, "high": 84.84, "low": 84.8, "close": 84.81, "volume": 314.896, "quote_volume": 26710.13776, "trades": 249, "taker_buy_quote": 18711.92411}, {"ts": 1775875080000, "open": 84.81, "high": 84.85, "low": 84.8, "close": 84.85, "volume": 300.168, "quote_volume": 25463.86783, "trades": 160, "taker_buy_quote": 22209.06025}, {"ts": 1775875140000, "open": 84.85, "high": 84.87, "low": 84.85, "close": 84.87, "volume": 465.81, "quote_volume": 39529.96491, "trades": 227, "taker_buy_quote": 34192.98927}, {"ts": 1775875200000, "open": 84.86, "high": 84.86, "low": 84.84, "close": 84.85, "volume": 302.777, "quote_volume": 25691.36094, "trades": 97, "taker_buy_quote": 7373.90672}, {"ts": 1775875260000, "open": 84.84, "high": 84.84, "low": 84.8, "close": 84.8, "volume": 505.918, "quote_volume": 42904.9828, "trades": 232, "taker_buy_quote": 6803.38116}, {"ts": 1775875320000, "open": 84.8, "high": 84.8, "low": 84.74, "close": 84.76, "volume": 946.295, "quote_volume": 80208.20072, "trades": 251, "taker_buy_quote": 14479.42159}, {"ts": 1775875380000, "open": 84.76, "high": 84.78, "low": 84.76, "close": 84.78, "volume": 102.653, "quote_volume": 8701.45105, "trades": 78, "taker_buy_quote": 4331.20578}, {"ts": 1775875440000, "open": 84.77, "high": 84.8, "low": 84.77, "close": 84.8, "volume": 321.048, "quote_volume": 27218.71716, "trades": 131, "taker_buy_quote": 17231.18262}, {"ts": 1775875500000, "open": 84.8, "high": 84.8, "low": 84.75, "close": 84.77, "volume": 243.7, "quote_volume": 20658.8803, "trades": 191, "taker_buy_quote": 6294.58244}, {"ts": 1775875560000, "open": 84.77, "high": 84.81, "low": 84.75, "close": 84.79, "volume": 2807.565, "quote_volume": 238037.15878, "trades": 473, "taker_buy_quote": 136252.23241}, {"ts": 1775875620000, "open": 84.78, "high": 84.78, "low": 84.75, "close": 84.76, "volume": 216.388, "quote_volume": 18343.55368, "trades": 122, "taker_buy_quote": 3046.10488}, {"ts": 1775875680000, "open": 84.76, "high": 84.76, "low": 84.7, "close": 84.71, "volume": 228.758, "quote_volume": 19382.89175, "trades": 197, "taker_buy_quote": 5584.85585}, {"ts": 1775875740000, "open": 84.7, "high": 84.7, "low": 84.67, "close": 84.68, "volume": 214.205, "quote_volume": 18139.82304, "trades": 177, "taker_buy_quote": 3326.52634}, {"ts": 1775875800000, "open": 84.67, "high": 84.69, "low": 84.66, "close": 84.69, "volume": 891.355, "quote_volume": 75472.3117, "trades": 209, "taker_buy_quote": 49834.93983}, {"ts": 1775875860000, "open": 84.69, "high": 84.71, "low": 84.69, "close": 84.71, "volume": 178.07, "quote_volume": 15083.00487, "trades": 125, "taker_buy_quote": 3260.57258}, {"ts": 1775875920000, "open": 84.7, "high": 84.74, "low": 84.7, "close": 84.71, "volume": 486.492, "quote_volume": 41218.24825, "trades": 175, "taker_buy_quote": 8802.19287}, {"ts": 1775875980000, "open": 84.71, "high": 84.72, "low": 84.69, "close": 84.71, "volume": 381.424, "quote_volume": 32309.50146, "trades": 138, "taker_buy_quote": 18218.82035}, {"ts": 1775876040000, "open": 84.72, "high": 84.78, "low": 84.72, "close": 84.74, "volume": 988.468, "quote_volume": 83774.66317, "trades": 329, "taker_buy_quote": 26078.72118}, {"ts": 1775876100000, "open": 84.74, "high": 84.75, "low": 84.74, "close": 84.75, "volume": 86.445, "quote_volume": 7325.98012, "trades": 82, "taker_buy_quote": 6293.93166}, {"ts": 1775876160000, "open": 84.75, "high": 84.75, "low": 84.74, "close": 84.75, "volume": 183.29, "quote_volume": 15532.38964, "trades": 40, "taker_buy_quote": 3347.964}, {"ts": 1775876220000, "open": 84.75, "high": 84.75, "low": 84.74, "close": 84.75, "volume": 65.704, "quote_volume": 5568.27147, "trades": 22, "taker_buy_quote": 4360.47225}, {"ts": 1775876280000, "open": 84.74, "high": 84.75, "low": 84.74, "close": 84.75, "volume": 168.186, "quote_volume": 14252.87568, "trades": 75, "taker_buy_quote": 6729.489}, {"ts": 1775876340000, "open": 84.75, "high": 84.81, "low": 84.75, "close": 84.8, "volume": 465.612, "quote_volume": 39463.44612, "trades": 249, "taker_buy_quote": 37611.56654}, {"ts": 1775876400000, "open": 84.81, "high": 84.84, "low": 84.8, "close": 84.81, "volume": 324.688, "quote_volume": 27540.57389, "trades": 367, "taker_buy_quote": 14653.88894}, {"ts": 1775876460000, "open": 84.8, "high": 84.81, "low": 84.8, "close": 84.81, "volume": 152.489, "quote_volume": 12931.76027, "trades": 58, "taker_buy_quote": 5877.92667}, {"ts": 1775876520000, "open": 84.8, "high": 84.83, "low": 84.8, "close": 84.82, "volume": 230.556, "quote_volume": 19556.6949, "trades": 107, "taker_buy_quote": 12224.93359}, {"ts": 1775876580000, "open": 84.82, "high": 84.82, "low": 84.81, "close": 84.81, "volume": 101.576, "quote_volume": 8615.57031, "trades": 62, "taker_buy_quote": 7716.4995}, {"ts": 1775876640000, "open": 84.81, "high": 84.81, "low": 84.79, "close": 84.79, "volume": 528.177, "quote_volume": 44789.60692, "trades": 128, "taker_buy_quote": 14704.96342}, {"ts": 1775876700000, "open": 84.8, "high": 84.8, "low": 84.77, "close": 84.77, "volume": 290.062, "quote_volume": 24590.36819, "trades": 73, "taker_buy_quote": 5893.10113}, {"ts": 1775876760000, "open": 84.78, "high": 84.78, "low": 84.74, "close": 84.74, "volume": 150.696, "quote_volume": 12773.00184, "trades": 71, "taker_buy_quote": 1046.48253}, {"ts": 1775876820000, "open": 84.74, "high": 84.74, "low": 84.71, "close": 84.72, "volume": 128.78, "quote_volume": 10911.27229, "trades": 116, "taker_buy_quote": 3983.69952}, {"ts": 1775876880000, "open": 84.72, "high": 84.72, "low": 84.69, "close": 84.7, "volume": 129.251, "quote_volume": 10947.23163, "trades": 77, "taker_buy_quote": 5488.37161}, {"ts": 1775876940000, "open": 84.7, "high": 84.76, "low": 84.68, "close": 84.76, "volume": 687.434, "quote_volume": 58223.3026, "trades": 318, "taker_buy_quote": 54184.7221}, {"ts": 1775877000000, "open": 84.76, "high": 84.82, "low": 84.76, "close": 84.82, "volume": 89.825, "quote_volume": 7615.61544, "trades": 167, "taker_buy_quote": 5846.69655}, {"ts": 1775877060000, "open": 84.81, "high": 84.85, "low": 84.81, "close": 84.85, "volume": 157.849, "quote_volume": 13391.51943, "trades": 145, "taker_buy_quote": 6869.19654}, {"ts": 1775877120000, "open": 84.85, "high": 84.9, "low": 84.84, "close": 84.89, "volume": 650.714, "quote_volume": 55230.58951, "trades": 265, "taker_buy_quote": 31930.17102}, {"ts": 1775877180000, "open": 84.88, "high": 84.9, "low": 84.88, "close": 84.89, "volume": 647.35, "quote_volume": 54951.44408, "trades": 259, "taker_buy_quote": 28534.75682}, {"ts": 1775877240000, "open": 84.89, "high": 84.89, "low": 84.87, "close": 84.88, "volume": 114.019, "quote_volume": 9677.84718, "trades": 87, "taker_buy_quote": 1403.24652}, {"ts": 1775877300000, "open": 84.87, "high": 84.89, "low": 84.85, "close": 84.88, "volume": 163.824, "quote_volume": 13903.39738, "trades": 150, "taker_buy_quote": 9571.778}, {"ts": 1775877360000, "open": 84.89, "high": 84.89, "low": 84.86, "close": 84.88, "volume": 81.611, "quote_volume": 6927.02303, "trades": 143, "taker_buy_quote": 5303.1966}, {"ts": 1775877420000, "open": 84.89, "high": 84.9, "low": 84.87, "close": 84.87, "volume": 106.588, "quote_volume": 9047.95899, "trades": 112, "taker_buy_quote": 1749.58284}, {"ts": 1775877480000, "open": 84.86, "high": 84.87, "low": 84.85, "close": 84.87, "volume": 315.036, "quote_volume": 26733.53155, "trades": 119, "taker_buy_quote": 17417.31912}, {"ts": 1775877540000, "open": 84.87, "high": 84.87, "low": 84.83, "close": 84.85, "volume": 127.056, "quote_volume": 10780.42843, "trades": 101, "taker_buy_quote": 4678.48439}, {"ts": 1775877600000, "open": 84.84, "high": 84.87, "low": 84.84, "close": 84.87, "volume": 1016.522, "quote_volume": 86250.63448, "trades": 292, "taker_buy_quote": 35847.50746}, {"ts": 1775877660000, "open": 84.86, "high": 84.88, "low": 84.86, "close": 84.87, "volume": 178.889, "quote_volume": 15182.37154, "trades": 91, "taker_buy_quote": 13653.53288}, {"ts": 1775877720000, "open": 84.87, "high": 84.88, "low": 84.84, "close": 84.84, "volume": 414.94, "quote_volume": 35212.31882, "trades": 133, "taker_buy_quote": 3024.32258}, {"ts": 1775877780000, "open": 84.85, "high": 84.85, "low": 84.84, "close": 84.84, "volume": 68.937, "quote_volume": 5848.91468, "trades": 40, "taker_buy_quote": 2542.106}, {"ts": 1775877840000, "open": 84.84, "high": 84.84, "low": 84.81, "close": 84.81, "volume": 227.758, "quote_volume": 19319.99966, "trades": 120, "taker_buy_quote": 1452.11637}, {"ts": 1775877900000, "open": 84.8, "high": 84.81, "low": 84.8, "close": 84.8, "volume": 94.907, "quote_volume": 8048.4027, "trades": 53, "taker_buy_quote": 2451.8571}, {"ts": 1775877960000, "open": 84.8, "high": 84.81, "low": 84.8, "close": 84.8, "volume": 202.918, "quote_volume": 17208.86168, "trades": 89, "taker_buy_quote": 12002.98968}, {"ts": 1775878020000, "open": 84.8, "high": 84.85, "low": 84.8, "close": 84.85, "volume": 281.465, "quote_volume": 23875.07632, "trades": 129, "taker_buy_quote": 22626.07095}, {"ts": 1775878080000, "open": 84.85, "high": 84.86, "low": 84.84, "close": 84.85, "volume": 350.8, "quote_volume": 29765.58538, "trades": 119, "taker_buy_quote": 13211.86074}, {"ts": 1775878140000, "open": 84.85, "high": 84.85, "low": 84.81, "close": 84.82, "volume": 466.243, "quote_volume": 39549.97083, "trades": 146, "taker_buy_quote": 16419.29397}, {"ts": 1775878200000, "open": 84.81, "high": 84.83, "low": 84.81, "close": 84.82, "volume": 185.47, "quote_volume": 15731.79453, "trades": 86, "taker_buy_quote": 3636.56422}, {"ts": 1775878260000, "open": 84.81, "high": 84.82, "low": 84.8, "close": 84.82, "volume": 220.971, "quote_volume": 18740.65513, "trades": 102, "taker_buy_quote": 8349.27495}, {"ts": 1775878320000, "open": 84.82, "high": 84.84, "low": 84.82, "close": 84.83, "volume": 490.145, "quote_volume": 41578.38047, "trades": 130, "taker_buy_quote": 23678.1147}, {"ts": 1775878380000, "open": 84.84, "high": 84.85, "low": 84.81, "close": 84.82, "volume": 727.191, "quote_volume": 61693.72918, "trades": 147, "taker_buy_quote": 5922.76418}, {"ts": 1775878440000, "open": 84.82, "high": 84.83, "low": 84.7, "close": 84.7, "volume": 2348.654, "quote_volume": 199077.12908, "trades": 441, "taker_buy_quote": 5671.0836}, {"ts": 1775878500000, "open": 84.69, "high": 84.7, "low": 84.64, "close": 84.67, "volume": 567.088, "quote_volume": 48012.59814, "trades": 274, "taker_buy_quote": 12250.99797}, {"ts": 1775878560000, "open": 84.68, "high": 84.71, "low": 84.67, "close": 84.7, "volume": 150.48, "quote_volume": 12744.47902, "trades": 98, "taker_buy_quote": 7258.92069}, {"ts": 1775878620000, "open": 84.7, "high": 84.72, "low": 84.68, "close": 84.69, "volume": 310.521, "quote_volume": 26302.05799, "trades": 184, "taker_buy_quote": 16166.3304}, {"ts": 1775878680000, "open": 84.68, "high": 84.68, "low": 84.62, "close": 84.68, "volume": 503.663, "quote_volume": 42635.38221, "trades": 316, "taker_buy_quote": 20350.75226}, {"ts": 1775878740000, "open": 84.68, "high": 84.72, "low": 84.67, "close": 84.72, "volume": 471.501, "quote_volume": 39937.18681, "trades": 182, "taker_buy_quote": 22701.97406}, {"ts": 1775878800000, "open": 84.72, "high": 84.72, "low": 84.69, "close": 84.72, "volume": 599.617, "quote_volume": 50791.83121, "trades": 136, "taker_buy_quote": 10758.09792}, {"ts": 1775878860000, "open": 84.72, "high": 84.81, "low": 84.72, "close": 84.79, "volume": 621.826, "quote_volume": 52717.77544, "trades": 310, "taker_buy_quote": 40095.20952}, {"ts": 1775878920000, "open": 84.79, "high": 84.79, "low": 84.77, "close": 84.79, "volume": 101.833, "quote_volume": 8633.70757, "trades": 95, "taker_buy_quote": 4317.05113}, {"ts": 1775878980000, "open": 84.78, "high": 84.79, "low": 84.75, "close": 84.76, "volume": 586.079, "quote_volume": 49676.17107, "trades": 116, "taker_buy_quote": 15274.20926}, {"ts": 1775879040000, "open": 84.75, "high": 84.77, "low": 84.72, "close": 84.72, "volume": 353.276, "quote_volume": 29940.19994, "trades": 158, "taker_buy_quote": 7419.93998}, {"ts": 1775879100000, "open": 84.72, "high": 84.72, "low": 84.62, "close": 84.65, "volume": 1815.068, "quote_volume": 153697.32322, "trades": 353, "taker_buy_quote": 30693.11689}, {"ts": 1775879160000, "open": 84.66, "high": 84.66, "low": 84.65, "close": 84.66, "volume": 321.403, "quote_volume": 27206.85998, "trades": 89, "taker_buy_quote": 1786.97288}, {"ts": 1775879220000, "open": 84.66, "high": 84.68, "low": 84.65, "close": 84.66, "volume": 685.891, "quote_volume": 58072.35096, "trades": 176, "taker_buy_quote": 16205.437}, {"ts": 1775879280000, "open": 84.65, "high": 84.67, "low": 84.65, "close": 84.67, "volume": 93.516, "quote_volume": 7917.20674, "trades": 55, "taker_buy_quote": 2583.20564}, {"ts": 1775879340000, "open": 84.66, "high": 84.67, "low": 84.64, "close": 84.66, "volume": 348.062, "quote_volume": 29464.79203, "trades": 159, "taker_buy_quote": 12690.10058}, {"ts": 1775879400000, "open": 84.66, "high": 84.66, "low": 84.58, "close": 84.59, "volume": 369.383, "quote_volume": 31252.58372, "trades": 232, "taker_buy_quote": 8875.26721}, {"ts": 1775879460000, "open": 84.59, "high": 84.59, "low": 84.55, "close": 84.59, "volume": 1984.45, "quote_volume": 167825.00338, "trades": 321, "taker_buy_quote": 31967.88864}, {"ts": 1775879520000, "open": 84.58, "high": 84.59, "low": 84.51, "close": 84.55, "volume": 10481.811, "quote_volume": 886316.74184, "trades": 763, "taker_buy_quote": 360948.99297}, {"ts": 1775879580000, "open": 84.55, "high": 84.57, "low": 84.54, "close": 84.57, "volume": 1817.105, "quote_volume": 153654.22769, "trades": 336, "taker_buy_quote": 75621.57157}, {"ts": 1775879640000, "open": 84.57, "high": 84.57, "low": 84.52, "close": 84.52, "volume": 2779.534, "quote_volume": 234955.48664, "trades": 335, "taker_buy_quote": 176088.45036}, {"ts": 1775879700000, "open": 84.53, "high": 84.53, "low": 84.31, "close": 84.39, "volume": 7355.266, "quote_volume": 620692.74981, "trades": 1378, "taker_buy_quote": 176781.64154}, {"ts": 1775879760000, "open": 84.38, "high": 84.4, "low": 84.33, "close": 84.4, "volume": 1797.151, "quote_volume": 151619.04684, "trades": 567, "taker_buy_quote": 49868.51522}, {"ts": 1775879820000, "open": 84.4, "high": 84.42, "low": 84.39, "close": 84.4, "volume": 278.949, "quote_volume": 23544.55923, "trades": 175, "taker_buy_quote": 11067.11255}, {"ts": 1775879880000, "open": 84.4, "high": 84.41, "low": 84.35, "close": 84.38, "volume": 541.151, "quote_volume": 45662.24482, "trades": 263, "taker_buy_quote": 11025.28573}, {"ts": 1775879940000, "open": 84.37, "high": 84.41, "low": 84.37, "close": 84.4, "volume": 150.679, "quote_volume": 12715.46585, "trades": 132, "taker_buy_quote": 10283.20261}, {"ts": 1775880000000, "open": 84.4, "high": 84.4, "low": 84.33, "close": 84.37, "volume": 488.295, "quote_volume": 41192.1796, "trades": 421, "taker_buy_quote": 19022.52265}, {"ts": 1775880060000, "open": 84.37, "high": 84.42, "low": 84.37, "close": 84.4, "volume": 602.808, "quote_volume": 50879.97754, "trades": 212, "taker_buy_quote": 34414.68437}, {"ts": 1775880120000, "open": 84.41, "high": 84.44, "low": 84.4, "close": 84.41, "volume": 553.309, "quote_volume": 46714.25884, "trades": 195, "taker_buy_quote": 3239.75384}, {"ts": 1775880180000, "open": 84.41, "high": 84.46, "low": 84.41, "close": 84.43, "volume": 1228.972, "quote_volume": 103769.50311, "trades": 254, "taker_buy_quote": 89239.6742}, {"ts": 1775880240000, "open": 84.43, "high": 84.5, "low": 84.42, "close": 84.45, "volume": 1692.029, "quote_volume": 142923.76303, "trades": 473, "taker_buy_quote": 98635.8813}, {"ts": 1775880300000, "open": 84.46, "high": 84.53, "low": 84.46, "close": 84.53, "volume": 1435.4, "quote_volume": 121294.49707, "trades": 265, "taker_buy_quote": 115843.95366}, {"ts": 1775880360000, "open": 84.53, "high": 84.56, "low": 84.51, "close": 84.56, "volume": 254.683, "quote_volume": 21528.60103, "trades": 235, "taker_buy_quote": 8998.80845}, {"ts": 1775880420000, "open": 84.55, "high": 84.62, "low": 84.55, "close": 84.61, "volume": 870.721, "quote_volume": 73654.65417, "trades": 278, "taker_buy_quote": 62462.1229}, {"ts": 1775880480000, "open": 84.61, "high": 84.61, "low": 84.54, "close": 84.55, "volume": 842.678, "quote_volume": 71251.4395, "trades": 241, "taker_buy_quote": 1785.96087}, {"ts": 1775880540000, "open": 84.55, "high": 84.55, "low": 84.5, "close": 84.5, "volume": 437.544, "quote_volume": 36980.60315, "trades": 220, "taker_buy_quote": 15371.11282}, {"ts": 1775880600000, "open": 84.51, "high": 84.53, "low": 84.5, "close": 84.53, "volume": 223.382, "quote_volume": 18878.67032, "trades": 117, "taker_buy_quote": 15609.16634}, {"ts": 1775880660000, "open": 84.53, "high": 84.53, "low": 84.5, "close": 84.52, "volume": 761.636, "quote_volume": 64370.93711, "trades": 131, "taker_buy_quote": 2399.54365}, {"ts": 1775880720000, "open": 84.52, "high": 84.55, "low": 84.48, "close": 84.49, "volume": 2368.57, "quote_volume": 200220.91974, "trades": 327, "taker_buy_quote": 168931.98157}, {"ts": 1775880780000, "open": 84.48, "high": 84.49, "low": 84.4, "close": 84.41, "volume": 1026.677, "quote_volume": 86706.64303, "trades": 328, "taker_buy_quote": 6083.81343}, {"ts": 1775880840000, "open": 84.41, "high": 84.41, "low": 84.4, "close": 84.41, "volume": 146.536, "quote_volume": 12367.91808, "trades": 51, "taker_buy_quote": 2360.77888}, {"ts": 1775880900000, "open": 84.4, "high": 84.41, "low": 84.28, "close": 84.32, "volume": 1211.776, "quote_volume": 102217.36116, "trades": 518, "taker_buy_quote": 16078.32577}, {"ts": 1775880960000, "open": 84.32, "high": 84.36, "low": 84.31, "close": 84.35, "volume": 242.596, "quote_volume": 20459.516, "trades": 139, "taker_buy_quote": 18322.59671}, {"ts": 1775881020000, "open": 84.36, "high": 84.4, "low": 84.36, "close": 84.38, "volume": 280.499, "quote_volume": 23668.34039, "trades": 200, "taker_buy_quote": 11073.40851}, {"ts": 1775881080000, "open": 84.38, "high": 84.4, "low": 84.36, "close": 84.39, "volume": 348.717, "quote_volume": 29425.01248, "trades": 246, "taker_buy_quote": 22444.19858}, {"ts": 1775881140000, "open": 84.38, "high": 84.39, "low": 84.3, "close": 84.3, "volume": 1765.674, "quote_volume": 148917.21604, "trades": 478, "taker_buy_quote": 10992.23119}, {"ts": 1775881200000, "open": 84.3, "high": 84.31, "low": 84.28, "close": 84.29, "volume": 2991.624, "quote_volume": 252188.69782, "trades": 178, "taker_buy_quote": 151112.13335}, {"ts": 1775881260000, "open": 84.29, "high": 84.31, "low": 84.23, "close": 84.26, "volume": 3220.768, "quote_volume": 271453.99702, "trades": 622, "taker_buy_quote": 24092.29965}, {"ts": 1775881320000, "open": 84.26, "high": 84.3, "low": 84.26, "close": 84.3, "volume": 764.411, "quote_volume": 64421.868, "trades": 201, "taker_buy_quote": 60973.48315}, {"ts": 1775881380000, "open": 84.3, "high": 84.3, "low": 84.25, "close": 84.29, "volume": 940.391, "quote_volume": 79254.08768, "trades": 279, "taker_buy_quote": 53753.34498}, {"ts": 1775881440000, "open": 84.28, "high": 84.3, "low": 84.27, "close": 84.28, "volume": 718.218, "quote_volume": 60537.29141, "trades": 165, "taker_buy_quote": 23073.40524}, {"ts": 1775881500000, "open": 84.28, "high": 84.29, "low": 84.21, "close": 84.28, "volume": 1464.784, "quote_volume": 123422.482, "trades": 493, "taker_buy_quote": 30934.71347}, {"ts": 1775881560000, "open": 84.27, "high": 84.3, "low": 84.27, "close": 84.29, "volume": 1792.173, "quote_volume": 151060.10679, "trades": 285, "taker_buy_quote": 28710.90042}, {"ts": 1775881620000, "open": 84.29, "high": 84.3, "low": 84.29, "close": 84.3, "volume": 210.386, "quote_volume": 17733.59782, "trades": 41, "taker_buy_quote": 1364.6484}, {"ts": 1775881680000, "open": 84.29, "high": 84.3, "low": 84.28, "close": 84.3, "volume": 451.146, "quote_volume": 38030.64156, "trades": 132, "taker_buy_quote": 31904.22962}, {"ts": 1775881740000, "open": 84.3, "high": 84.34, "low": 84.3, "close": 84.32, "volume": 1714.194, "quote_volume": 144537.7154, "trades": 314, "taker_buy_quote": 72563.16674}, {"ts": 1775881800000, "open": 84.32, "high": 84.38, "low": 84.32, "close": 84.37, "volume": 920.513, "quote_volume": 77634.82384, "trades": 252, "taker_buy_quote": 57728.68764}, {"ts": 1775881860000, "open": 84.37, "high": 84.42, "low": 84.37, "close": 84.38, "volume": 820.48, "quote_volume": 69252.11778, "trades": 272, "taker_buy_quote": 36514.38373}, {"ts": 1775881920000, "open": 84.38, "high": 84.39, "low": 84.33, "close": 84.33, "volume": 805.582, "quote_volume": 67948.54496, "trades": 261, "taker_buy_quote": 42363.93279}, {"ts": 1775881980000, "open": 84.34, "high": 84.36, "low": 84.34, "close": 84.35, "volume": 796.812, "quote_volume": 67210.40825, "trades": 389, "taker_buy_quote": 64743.15567}, {"ts": 1775882040000, "open": 84.35, "high": 84.35, "low": 84.32, "close": 84.35, "volume": 293.532, "quote_volume": 24754.33833, "trades": 142, "taker_buy_quote": 8219.80715}, {"ts": 1775882100000, "open": 84.34, "high": 84.34, "low": 84.27, "close": 84.28, "volume": 1826.221, "quote_volume": 153975.78672, "trades": 435, "taker_buy_quote": 15946.03489}, {"ts": 1775882160000, "open": 84.28, "high": 84.33, "low": 84.27, "close": 84.3, "volume": 800.625, "quote_volume": 67491.43857, "trades": 588, "taker_buy_quote": 44857.75552}, {"ts": 1775882220000, "open": 84.31, "high": 84.33, "low": 84.3, "close": 84.32, "volume": 224.085, "quote_volume": 18893.87766, "trades": 166, "taker_buy_quote": 18179.96166}, {"ts": 1775882280000, "open": 84.32, "high": 84.35, "low": 84.32, "close": 84.35, "volume": 295.26, "quote_volume": 24899.44729, "trades": 219, "taker_buy_quote": 21996.85765}, {"ts": 1775882340000, "open": 84.34, "high": 84.4, "low": 84.34, "close": 84.38, "volume": 332.835, "quote_volume": 28078.96549, "trades": 227, "taker_buy_quote": 16295.02375}, {"ts": 1775882400000, "open": 84.38, "high": 84.39, "low": 84.38, "close": 84.39, "volume": 87.343, "quote_volume": 7370.30687, "trades": 57, "taker_buy_quote": 2569.92867}, {"ts": 1775882460000, "open": 84.39, "high": 84.39, "low": 84.35, "close": 84.36, "volume": 836.447, "quote_volume": 70573.37115, "trades": 188, "taker_buy_quote": 11232.18405}, {"ts": 1775882520000, "open": 84.36, "high": 84.37, "low": 84.33, "close": 84.33, "volume": 397.921, "quote_volume": 33565.11327, "trades": 249, "taker_buy_quote": 19999.34172}, {"ts": 1775882580000, "open": 84.34, "high": 84.37, "low": 84.33, "close": 84.36, "volume": 828.879, "quote_volume": 69912.8887, "trades": 439, "taker_buy_quote": 69790.1675}, {"ts": 1775882640000, "open": 84.36, "high": 84.39, "low": 84.36, "close": 84.37, "volume": 311.468, "quote_volume": 26279.68698, "trades": 121, "taker_buy_quote": 23701.7354}, {"ts": 1775882700000, "open": 84.38, "high": 84.38, "low": 84.37, "close": 84.37, "volume": 178.094, "quote_volume": 15026.06589, "trades": 50, "taker_buy_quote": 2457.80447}, {"ts": 1775882760000, "open": 84.36, "high": 84.37, "low": 84.35, "close": 84.36, "volume": 90.905, "quote_volume": 7668.56691, "trades": 46, "taker_buy_quote": 1684.89109}, {"ts": 1775882820000, "open": 84.36, "high": 84.36, "low": 84.34, "close": 84.35, "volume": 306.961, "quote_volume": 25891.96377, "trades": 116, "taker_buy_quote": 6786.68838}, {"ts": 1775882880000, "open": 84.34, "high": 84.34, "low": 84.3, "close": 84.31, "volume": 380.208, "quote_volume": 32056.9942, "trades": 161, "taker_buy_quote": 20997.62816}, {"ts": 1775882940000, "open": 84.31, "high": 84.34, "low": 84.3, "close": 84.32, "volume": 1998.407, "quote_volume": 168497.73786, "trades": 931, "taker_buy_quote": 122987.84177}, {"ts": 1775883000000, "open": 84.32, "high": 84.33, "low": 84.3, "close": 84.31, "volume": 357.609, "quote_volume": 30154.02386, "trades": 189, "taker_buy_quote": 15085.2816}, {"ts": 1775883060000, "open": 84.32, "high": 84.32, "low": 84.28, "close": 84.31, "volume": 912.781, "quote_volume": 76951.15915, "trades": 520, "taker_buy_quote": 51685.66737}, {"ts": 1775883120000, "open": 84.31, "high": 84.36, "low": 84.3, "close": 84.35, "volume": 537.622, "quote_volume": 45345.68117, "trades": 243, "taker_buy_quote": 37211.67294}, {"ts": 1775883180000, "open": 84.35, "high": 84.36, "low": 84.34, "close": 84.34, "volume": 240.035, "quote_volume": 20247.22154, "trades": 98, "taker_buy_quote": 2615.41308}, {"ts": 1775883240000, "open": 84.34, "high": 84.36, "low": 84.34, "close": 84.36, "volume": 1048.555, "quote_volume": 88449.58407, "trades": 187, "taker_buy_quote": 78761.11385}, {"ts": 1775883300000, "open": 84.35, "high": 84.36, "low": 84.34, "close": 84.35, "volume": 1302.961, "quote_volume": 109912.204, "trades": 224, "taker_buy_quote": 64532.42249}, {"ts": 1775883360000, "open": 84.36, "high": 84.37, "low": 84.35, "close": 84.37, "volume": 240.524, "quote_volume": 20290.5826, "trades": 177, "taker_buy_quote": 19693.96505}, {"ts": 1775883420000, "open": 84.37, "high": 84.37, "low": 84.36, "close": 84.37, "volume": 41.923, "quote_volume": 3536.86645, "trades": 23, "taker_buy_quote": 2043.18829}, {"ts": 1775883480000, "open": 84.37, "high": 84.37, "low": 84.35, "close": 84.36, "volume": 109.465, "quote_volume": 9234.32743, "trades": 82, "taker_buy_quote": 4260.47214}, {"ts": 1775883540000, "open": 84.36, "high": 84.38, "low": 84.35, "close": 84.38, "volume": 847.67, "quote_volume": 71517.17649, "trades": 558, "taker_buy_quote": 70497.18388}, {"ts": 1775883600000, "open": 84.38, "high": 84.4, "low": 84.38, "close": 84.38, "volume": 368.751, "quote_volume": 31118.29028, "trades": 256, "taker_buy_quote": 26723.59856}, {"ts": 1775883660000, "open": 84.38, "high": 84.4, "low": 84.38, "close": 84.4, "volume": 275.902, "quote_volume": 23283.82452, "trades": 237, "taker_buy_quote": 18576.97399}, {"ts": 1775883720000, "open": 84.4, "high": 84.4, "low": 84.39, "close": 84.4, "volume": 53.767, "quote_volume": 4537.73918, "trades": 52, "taker_buy_quote": 2886.902}, {"ts": 1775883780000, "open": 84.39, "high": 84.4, "low": 84.36, "close": 84.36, "volume": 407.685, "quote_volume": 34401.55408, "trades": 206, "taker_buy_quote": 21929.67036}, {"ts": 1775883840000, "open": 84.36, "high": 84.37, "low": 84.33, "close": 84.33, "volume": 358.583, "quote_volume": 30250.23684, "trades": 235, "taker_buy_quote": 16383.4988}, {"ts": 1775883900000, "open": 84.32, "high": 84.36, "low": 84.32, "close": 84.36, "volume": 241.292, "quote_volume": 20351.17976, "trades": 221, "taker_buy_quote": 17047.92764}, {"ts": 1775883960000, "open": 84.36, "high": 84.36, "low": 84.33, "close": 84.33, "volume": 613.706, "quote_volume": 51771.31138, "trades": 525, "taker_buy_quote": 47155.90288}, {"ts": 1775884020000, "open": 84.34, "high": 84.34, "low": 84.32, "close": 84.33, "volume": 264.431, "quote_volume": 22299.04941, "trades": 119, "taker_buy_quote": 3447.70548}, {"ts": 1775884080000, "open": 84.34, "high": 84.38, "low": 84.33, "close": 84.33, "volume": 757.913, "quote_volume": 63927.65716, "trades": 640, "taker_buy_quote": 44113.0131}, {"ts": 1775884140000, "open": 84.34, "high": 84.34, "low": 84.29, "close": 84.3, "volume": 579.178, "quote_volume": 48837.38002, "trades": 476, "taker_buy_quote": 8427.0799}, {"ts": 1775884200000, "open": 84.3, "high": 84.3, "low": 84.29, "close": 84.3, "volume": 214.126, "quote_volume": 18050.57714, "trades": 81, "taker_buy_quote": 15988.338}, {"ts": 1775884260000, "open": 84.3, "high": 84.31, "low": 84.28, "close": 84.31, "volume": 237.604, "quote_volume": 20026.65809, "trades": 164, "taker_buy_quote": 13216.49886}, {"ts": 1775884320000, "open": 84.3, "high": 84.31, "low": 84.29, "close": 84.3, "volume": 455.26, "quote_volume": 38378.56477, "trades": 248, "taker_buy_quote": 20275.43959}, {"ts": 1775884380000, "open": 84.31, "high": 84.31, "low": 84.21, "close": 84.25, "volume": 3581.799, "quote_volume": 301816.55444, "trades": 1245, "taker_buy_quote": 119988.49111}, {"ts": 1775884440000, "open": 84.25, "high": 84.25, "low": 84.15, "close": 84.19, "volume": 3043.45, "quote_volume": 256250.42257, "trades": 723, "taker_buy_quote": 18271.42339}, {"ts": 1775884500000, "open": 84.19, "high": 84.19, "low": 84.09, "close": 84.11, "volume": 5055.526, "quote_volume": 425232.38408, "trades": 880, "taker_buy_quote": 116870.87018}, {"ts": 1775884560000, "open": 84.11, "high": 84.14, "low": 84.11, "close": 84.13, "volume": 551.284, "quote_volume": 46375.67046, "trades": 356, "taker_buy_quote": 44140.11967}, {"ts": 1775884620000, "open": 84.13, "high": 84.17, "low": 84.13, "close": 84.13, "volume": 737.058, "quote_volume": 62021.06542, "trades": 367, "taker_buy_quote": 48924.14814}, {"ts": 1775884680000, "open": 84.14, "high": 84.22, "low": 84.13, "close": 84.19, "volume": 643.163, "quote_volume": 54136.22036, "trades": 428, "taker_buy_quote": 34187.04656}, {"ts": 1775884740000, "open": 84.18, "high": 84.22, "low": 84.15, "close": 84.16, "volume": 754.12, "quote_volume": 63494.48495, "trades": 452, "taker_buy_quote": 32880.97059}, {"ts": 1775884800000, "open": 84.15, "high": 84.24, "low": 84.15, "close": 84.23, "volume": 1349.817, "quote_volume": 113675.01705, "trades": 415, "taker_buy_quote": 84156.37671}, {"ts": 1775884860000, "open": 84.22, "high": 84.25, "low": 84.22, "close": 84.25, "volume": 354.813, "quote_volume": 29887.25537, "trades": 318, "taker_buy_quote": 25726.91595}, {"ts": 1775884920000, "open": 84.25, "high": 84.26, "low": 84.22, "close": 84.23, "volume": 742.16, "quote_volume": 62523.87775, "trades": 142, "taker_buy_quote": 3155.02714}, {"ts": 1775884980000, "open": 84.23, "high": 84.23, "low": 84.18, "close": 84.2, "volume": 254.643, "quote_volume": 21441.35245, "trades": 170, "taker_buy_quote": 2227.50413}, {"ts": 1775885040000, "open": 84.2, "high": 84.2, "low": 84.19, "close": 84.2, "volume": 466.063, "quote_volume": 39238.20006, "trades": 89, "taker_buy_quote": 2998.2778}, {"ts": 1775885100000, "open": 84.2, "high": 84.24, "low": 84.19, "close": 84.23, "volume": 666.279, "quote_volume": 56104.82773, "trades": 555, "taker_buy_quote": 54005.35523}, {"ts": 1775885160000, "open": 84.24, "high": 84.25, "low": 84.23, "close": 84.23, "volume": 126.603, "quote_volume": 10665.55602, "trades": 104, "taker_buy_quote": 6459.29639}, {"ts": 1775885220000, "open": 84.23, "high": 84.25, "low": 84.21, "close": 84.24, "volume": 414.574, "quote_volume": 34919.77225, "trades": 235, "taker_buy_quote": 17428.38535}, {"ts": 1775885280000, "open": 84.25, "high": 84.25, "low": 84.23, "close": 84.25, "volume": 232.585, "quote_volume": 19593.42313, "trades": 96, "taker_buy_quote": 16647.85265}, {"ts": 1775885340000, "open": 84.24, "high": 84.25, "low": 84.24, "close": 84.25, "volume": 823.24, "quote_volume": 69357.56731, "trades": 354, "taker_buy_quote": 65863.70125}, {"ts": 1775885400000, "open": 84.25, "high": 84.28, "low": 84.24, "close": 84.25, "volume": 2556.762, "quote_volume": 215409.64404, "trades": 291, "taker_buy_quote": 32965.15915}, {"ts": 1775885460000, "open": 84.26, "high": 84.28, "low": 84.25, "close": 84.26, "volume": 447.309, "quote_volume": 37692.77614, "trades": 287, "taker_buy_quote": 18157.28498}, {"ts": 1775885520000, "open": 84.26, "high": 84.32, "low": 84.26, "close": 84.32, "volume": 721.614, "quote_volume": 60821.09323, "trades": 419, "taker_buy_quote": 48685.33719}, {"ts": 1775885580000, "open": 84.32, "high": 84.34, "low": 84.3, "close": 84.3, "volume": 284.298, "quote_volume": 23973.02257, "trades": 235, "taker_buy_quote": 3175.32295}, {"ts": 1775885640000, "open": 84.31, "high": 84.31, "low": 84.24, "close": 84.26, "volume": 3157.671, "quote_volume": 266159.64595, "trades": 428, "taker_buy_quote": 30249.89384}, {"ts": 1775885700000, "open": 84.25, "high": 84.28, "low": 84.23, "close": 84.27, "volume": 1460.568, "quote_volume": 123044.85434, "trades": 465, "taker_buy_quote": 27157.6836}, {"ts": 1775885760000, "open": 84.27, "high": 84.27, "low": 84.25, "close": 84.25, "volume": 199.536, "quote_volume": 16811.34756, "trades": 98, "taker_buy_quote": 1609.28174}, {"ts": 1775885820000, "open": 84.25, "high": 84.27, "low": 84.23, "close": 84.27, "volume": 1364.285, "quote_volume": 114938.89451, "trades": 417, "taker_buy_quote": 93841.85366}, {"ts": 1775885880000, "open": 84.27, "high": 84.27, "low": 84.16, "close": 84.16, "volume": 5345.958, "quote_volume": 450200.1621, "trades": 719, "taker_buy_quote": 102884.39443}, {"ts": 1775885940000, "open": 84.17, "high": 84.22, "low": 84.17, "close": 84.22, "volume": 1448.504, "quote_volume": 121949.85641, "trades": 317, "taker_buy_quote": 119767.12366}, {"ts": 1775886000000, "open": 84.21, "high": 84.3, "low": 84.21, "close": 84.3, "volume": 2800.383, "quote_volume": 235942.92027, "trades": 570, "taker_buy_quote": 205127.90412}, {"ts": 1775886060000, "open": 84.3, "high": 84.31, "low": 84.3, "close": 84.31, "volume": 63.045, "quote_volume": 5314.98537, "trades": 51, "taker_buy_quote": 3106.57827}, {"ts": 1775886120000, "open": 84.31, "high": 84.33, "low": 84.3, "close": 84.31, "volume": 773.644, "quote_volume": 65229.53835, "trades": 290, "taker_buy_quote": 29606.55772}, {"ts": 1775886180000, "open": 84.32, "high": 84.32, "low": 84.31, "close": 84.31, "volume": 113.891, "quote_volume": 9602.37703, "trades": 56, "taker_buy_quote": 1912.54624}, {"ts": 1775886240000, "open": 84.31, "high": 84.31, "low": 84.23, "close": 84.23, "volume": 2011.166, "quote_volume": 169459.97955, "trades": 339, "taker_buy_quote": 44319.84838}, {"ts": 1775886300000, "open": 84.22, "high": 84.23, "low": 84.22, "close": 84.22, "volume": 38.778, "quote_volume": 3266.13506, "trades": 48, "taker_buy_quote": 2121.7537}, {"ts": 1775886360000, "open": 84.22, "high": 84.23, "low": 84.21, "close": 84.21, "volume": 254.274, "quote_volume": 21415.89243, "trades": 99, "taker_buy_quote": 10378.67595}, {"ts": 1775886420000, "open": 84.21, "high": 84.24, "low": 84.19, "close": 84.19, "volume": 2896.174, "quote_volume": 243893.97818, "trades": 831, "taker_buy_quote": 198349.60174}, {"ts": 1775886480000, "open": 84.19, "high": 84.28, "low": 84.19, "close": 84.23, "volume": 3106.785, "quote_volume": 261730.29341, "trades": 465, "taker_buy_quote": 220794.54693}, {"ts": 1775886540000, "open": 84.23, "high": 84.23, "low": 84.22, "close": 84.23, "volume": 360.9, "quote_volume": 30395.72527, "trades": 64, "taker_buy_quote": 6125.79521}, {"ts": 1775886600000, "open": 84.23, "high": 84.23, "low": 84.2, "close": 84.21, "volume": 51.937, "quote_volume": 4373.81213, "trades": 100, "taker_buy_quote": 1965.03521}, {"ts": 1775886660000, "open": 84.21, "high": 84.21, "low": 84.2, "close": 84.21, "volume": 134.405, "quote_volume": 11317.89883, "trades": 42, "taker_buy_quote": 8402.72643}, {"ts": 1775886720000, "open": 84.21, "high": 84.21, "low": 84.17, "close": 84.17, "volume": 185.164, "quote_volume": 15589.08755, "trades": 125, "taker_buy_quote": 8072.33773}, {"ts": 1775886780000, "open": 84.17, "high": 84.17, "low": 84.14, "close": 84.14, "volume": 220.884, "quote_volume": 18589.06408, "trades": 81, "taker_buy_quote": 3920.21931}, {"ts": 1775886840000, "open": 84.14, "high": 84.2, "low": 84.14, "close": 84.2, "volume": 1488.222, "quote_volume": 125250.1686, "trades": 815, "taker_buy_quote": 123500.8981}, {"ts": 1775886900000, "open": 84.2, "high": 84.2, "low": 84.14, "close": 84.15, "volume": 961.995, "quote_volume": 80969.24872, "trades": 275, "taker_buy_quote": 18492.05793}, {"ts": 1775886960000, "open": 84.15, "high": 84.15, "low": 84.12, "close": 84.12, "volume": 436.03, "quote_volume": 36684.43672, "trades": 173, "taker_buy_quote": 11860.91685}, {"ts": 1775887020000, "open": 84.11, "high": 84.13, "low": 84.11, "close": 84.13, "volume": 239.071, "quote_volume": 20110.83001, "trades": 106, "taker_buy_quote": 18471.88144}, {"ts": 1775887080000, "open": 84.13, "high": 84.13, "low": 84.12, "close": 84.13, "volume": 1043.784, "quote_volume": 87810.78119, "trades": 504, "taker_buy_quote": 64537.04843}, {"ts": 1775887140000, "open": 84.12, "high": 84.13, "low": 84.05, "close": 84.09, "volume": 4971.881, "quote_volume": 418019.58058, "trades": 493, "taker_buy_quote": 85412.9745}, {"ts": 1775887200000, "open": 84.09, "high": 84.1, "low": 84.06, "close": 84.07, "volume": 1402.454, "quote_volume": 117918.10596, "trades": 236, "taker_buy_quote": 10757.92744}, {"ts": 1775887260000, "open": 84.07, "high": 84.07, "low": 84.0, "close": 84.01, "volume": 1432.851, "quote_volume": 120383.46251, "trades": 792, "taker_buy_quote": 41228.81735}, {"ts": 1775887320000, "open": 84.01, "high": 84.01, "low": 83.99, "close": 84.0, "volume": 1808.776, "quote_volume": 151937.62853, "trades": 461, "taker_buy_quote": 10631.86724}, {"ts": 1775887380000, "open": 84.0, "high": 84.04, "low": 83.97, "close": 84.0, "volume": 2687.577, "quote_volume": 225792.33821, "trades": 813, "taker_buy_quote": 119499.0476}, {"ts": 1775887440000, "open": 83.99, "high": 84.03, "low": 83.99, "close": 84.01, "volume": 912.388, "quote_volume": 76642.87949, "trades": 375, "taker_buy_quote": 32816.72349}, {"ts": 1775887500000, "open": 84.02, "high": 84.05, "low": 84.01, "close": 84.03, "volume": 448.412, "quote_volume": 37676.61733, "trades": 284, "taker_buy_quote": 31876.67181}, {"ts": 1775887560000, "open": 84.02, "high": 84.03, "low": 83.91, "close": 83.94, "volume": 1354.28, "quote_volume": 113711.87444, "trades": 537, "taker_buy_quote": 27491.52215}, {"ts": 1775887620000, "open": 83.95, "high": 83.95, "low": 83.94, "close": 83.95, "volume": 95.751, "quote_volume": 8037.58499, "trades": 56, "taker_buy_quote": 2065.58975}, {"ts": 1775887680000, "open": 83.95, "high": 84.01, "low": 83.94, "close": 83.99, "volume": 971.11, "quote_volume": 81540.03641, "trades": 543, "taker_buy_quote": 61104.13442}, {"ts": 1775887740000, "open": 83.98, "high": 84.0, "low": 83.97, "close": 83.99, "volume": 496.55, "quote_volume": 41704.58068, "trades": 403, "taker_buy_quote": 37763.41326}, {"ts": 1775887800000, "open": 83.99, "high": 84.01, "low": 83.98, "close": 84.01, "volume": 476.189, "quote_volume": 39999.81135, "trades": 278, "taker_buy_quote": 28972.63}, {"ts": 1775887860000, "open": 84.01, "high": 84.05, "low": 84.0, "close": 84.05, "volume": 56.442, "quote_volume": 4742.80623, "trades": 147, "taker_buy_quote": 4088.11987}, {"ts": 1775887920000, "open": 84.05, "high": 84.07, "low": 84.04, "close": 84.06, "volume": 1019.985, "quote_volume": 85726.98137, "trades": 282, "taker_buy_quote": 77938.39341}, {"ts": 1775887980000, "open": 84.06, "high": 84.06, "low": 83.98, "close": 83.99, "volume": 551.603, "quote_volume": 46348.00932, "trades": 245, "taker_buy_quote": 7815.17109}, {"ts": 1775888040000, "open": 83.99, "high": 84.0, "low": 83.97, "close": 83.98, "volume": 1244.89, "quote_volume": 104560.04919, "trades": 508, "taker_buy_quote": 54404.96158}, {"ts": 1775888100000, "open": 83.99, "high": 84.01, "low": 83.99, "close": 84.01, "volume": 533.931, "quote_volume": 44851.50496, "trades": 114, "taker_buy_quote": 16940.23891}, {"ts": 1775888160000, "open": 84.01, "high": 84.03, "low": 84.0, "close": 84.0, "volume": 443.055, "quote_volume": 37224.18386, "trades": 293, "taker_buy_quote": 33560.76265}, {"ts": 1775888220000, "open": 83.99, "high": 84.05, "low": 83.99, "close": 84.04, "volume": 301.034, "quote_volume": 25293.06178, "trades": 214, "taker_buy_quote": 21947.37435}, {"ts": 1775888280000, "open": 84.04, "high": 84.06, "low": 84.03, "close": 84.04, "volume": 493.79, "quote_volume": 41502.66802, "trades": 186, "taker_buy_quote": 28195.27732}, {"ts": 1775888340000, "open": 84.03, "high": 84.04, "low": 84.01, "close": 84.02, "volume": 53.753, "quote_volume": 4516.32488, "trades": 80, "taker_buy_quote": 1689.32794}, {"ts": 1775888400000, "open": 84.01, "high": 84.03, "low": 83.98, "close": 84.02, "volume": 744.636, "quote_volume": 62562.77931, "trades": 459, "taker_buy_quote": 47904.90983}, {"ts": 1775888460000, "open": 84.03, "high": 84.06, "low": 84.02, "close": 84.04, "volume": 342.941, "quote_volume": 28822.88611, "trades": 147, "taker_buy_quote": 5729.53213}, {"ts": 1775888520000, "open": 84.04, "high": 84.05, "low": 84.01, "close": 84.01, "volume": 338.601, "quote_volume": 28451.44035, "trades": 185, "taker_buy_quote": 5994.53353}, {"ts": 1775888580000, "open": 84.01, "high": 84.02, "low": 83.99, "close": 84.01, "volume": 869.191, "quote_volume": 73011.05208, "trades": 329, "taker_buy_quote": 59106.12087}, {"ts": 1775888640000, "open": 84.01, "high": 84.02, "low": 83.97, "close": 83.98, "volume": 2315.201, "quote_volume": 194468.48673, "trades": 216, "taker_buy_quote": 102136.39053}, {"ts": 1775888700000, "open": 83.98, "high": 83.98, "low": 83.9, "close": 83.9, "volume": 3126.652, "quote_volume": 262515.39972, "trades": 496, "taker_buy_quote": 122282.75314}, {"ts": 1775888760000, "open": 83.91, "high": 83.96, "low": 83.87, "close": 83.96, "volume": 1222.703, "quote_volume": 102601.32786, "trades": 776, "taker_buy_quote": 57185.86422}, {"ts": 1775888820000, "open": 83.97, "high": 83.99, "low": 83.97, "close": 83.98, "volume": 282.936, "quote_volume": 23762.80062, "trades": 139, "taker_buy_quote": 20653.16346}, {"ts": 1775888880000, "open": 83.99, "high": 83.99, "low": 83.97, "close": 83.97, "volume": 119.881, "quote_volume": 10067.12929, "trades": 74, "taker_buy_quote": 2224.57576}, {"ts": 1775888940000, "open": 83.98, "high": 83.98, "low": 83.97, "close": 83.98, "volume": 122.098, "quote_volume": 10252.66848, "trades": 36, "taker_buy_quote": 834.92916}, {"ts": 1775889000000, "open": 83.98, "high": 84.0, "low": 83.97, "close": 83.99, "volume": 603.725, "quote_volume": 50702.49996, "trades": 340, "taker_buy_quote": 48686.06011}, {"ts": 1775889060000, "open": 83.99, "high": 84.0, "low": 83.98, "close": 83.98, "volume": 179.115, "quote_volume": 15043.27127, "trades": 60, "taker_buy_quote": 1384.70428}, {"ts": 1775889120000, "open": 83.99, "high": 83.99, "low": 83.98, "close": 83.99, "volume": 82.086, "quote_volume": 6893.94046, "trades": 38, "taker_buy_quote": 3008.35382}, {"ts": 1775889180000, "open": 83.99, "high": 84.0, "low": 83.97, "close": 84.0, "volume": 1484.218, "quote_volume": 124647.21838, "trades": 391, "taker_buy_quote": 61714.51414}, {"ts": 1775889240000, "open": 84.0, "high": 84.04, "low": 83.98, "close": 83.99, "volume": 675.727, "quote_volume": 56763.21293, "trades": 450, "taker_buy_quote": 35738.06936}, {"ts": 1775889300000, "open": 83.98, "high": 84.02, "low": 83.98, "close": 84.02, "volume": 370.518, "quote_volume": 31122.03236, "trades": 142, "taker_buy_quote": 22641.48085}, {"ts": 1775889360000, "open": 84.02, "high": 84.02, "low": 84.0, "close": 84.01, "volume": 223.645, "quote_volume": 18788.51683, "trades": 116, "taker_buy_quote": 13389.664}, {"ts": 1775889420000, "open": 84.01, "high": 84.03, "low": 84.01, "close": 84.02, "volume": 629.677, "quote_volume": 52905.2418, "trades": 476, "taker_buy_quote": 48035.74743}, {"ts": 1775889480000, "open": 84.03, "high": 84.08, "low": 84.02, "close": 84.08, "volume": 648.632, "quote_volume": 54524.69142, "trades": 360, "taker_buy_quote": 48843.93648}, {"ts": 1775889540000, "open": 84.07, "high": 84.08, "low": 84.04, "close": 84.05, "volume": 592.455, "quote_volume": 49800.9697, "trades": 108, "taker_buy_quote": 10748.78642}, {"ts": 1775889600000, "open": 84.04, "high": 84.05, "low": 84.01, "close": 84.01, "volume": 1030.204, "quote_volume": 86561.7865, "trades": 190, "taker_buy_quote": 3908.01411}, {"ts": 1775889660000, "open": 84.02, "high": 84.02, "low": 84.01, "close": 84.01, "volume": 287.502, "quote_volume": 24154.83344, "trades": 160, "taker_buy_quote": 15043.10884}, {"ts": 1775889720000, "open": 84.02, "high": 84.07, "low": 84.01, "close": 84.03, "volume": 1992.703, "quote_volume": 167458.31314, "trades": 472, "taker_buy_quote": 142575.77538}, {"ts": 1775889780000, "open": 84.03, "high": 84.04, "low": 84.02, "close": 84.04, "volume": 376.282, "quote_volume": 31620.14339, "trades": 224, "taker_buy_quote": 29605.51284}, {"ts": 1775889840000, "open": 84.05, "high": 84.07, "low": 84.04, "close": 84.04, "volume": 471.036, "quote_volume": 39592.75021, "trades": 264, "taker_buy_quote": 21367.26369}, {"ts": 1775889900000, "open": 84.05, "high": 84.05, "low": 84.01, "close": 84.03, "volume": 650.81, "quote_volume": 54686.46756, "trades": 158, "taker_buy_quote": 43949.26807}, {"ts": 1775889960000, "open": 84.03, "high": 84.05, "low": 84.03, "close": 84.05, "volume": 667.691, "quote_volume": 56110.96283, "trades": 282, "taker_buy_quote": 52554.23775}, {"ts": 1775890020000, "open": 84.05, "high": 84.09, "low": 84.05, "close": 84.07, "volume": 1354.528, "quote_volume": 113879.68367, "trades": 431, "taker_buy_quote": 100204.22038}, {"ts": 1775890080000, "open": 84.06, "high": 84.09, "low": 84.05, "close": 84.05, "volume": 893.186, "quote_volume": 75090.34091, "trades": 290, "taker_buy_quote": 61133.85266}, {"ts": 1775890140000, "open": 84.06, "high": 84.08, "low": 84.05, "close": 84.08, "volume": 377.194, "quote_volume": 31708.18611, "trades": 163, "taker_buy_quote": 18782.43037}, {"ts": 1775890200000, "open": 84.08, "high": 84.12, "low": 84.07, "close": 84.11, "volume": 631.71, "quote_volume": 53120.40688, "trades": 374, "taker_buy_quote": 50421.94062}, {"ts": 1775890260000, "open": 84.12, "high": 84.12, "low": 84.09, "close": 84.09, "volume": 399.842, "quote_volume": 33629.57776, "trades": 90, "taker_buy_quote": 5976.25412}, {"ts": 1775890320000, "open": 84.1, "high": 84.11, "low": 84.09, "close": 84.1, "volume": 829.883, "quote_volume": 69792.962, "trades": 262, "taker_buy_quote": 67579.02461}, {"ts": 1775890380000, "open": 84.11, "high": 84.12, "low": 84.1, "close": 84.12, "volume": 164.74, "quote_volume": 13855.89956, "trades": 63, "taker_buy_quote": 2820.62955}, {"ts": 1775890440000, "open": 84.11, "high": 84.13, "low": 84.11, "close": 84.12, "volume": 474.664, "quote_volume": 39929.21594, "trades": 202, "taker_buy_quote": 30824.57817}, {"ts": 1775890500000, "open": 84.12, "high": 84.13, "low": 84.11, "close": 84.13, "volume": 404.921, "quote_volume": 34064.46008, "trades": 138, "taker_buy_quote": 28428.76479}, {"ts": 1775890560000, "open": 84.13, "high": 84.14, "low": 84.12, "close": 84.14, "volume": 1032.022, "quote_volume": 86823.92698, "trades": 250, "taker_buy_quote": 82590.33252}, {"ts": 1775890620000, "open": 84.14, "high": 84.19, "low": 84.13, "close": 84.16, "volume": 4099.395, "quote_volume": 345029.6023, "trades": 361, "taker_buy_quote": 330259.52756}, {"ts": 1775890680000, "open": 84.15, "high": 84.16, "low": 84.13, "close": 84.13, "volume": 1165.918, "quote_volume": 98107.51978, "trades": 146, "taker_buy_quote": 18527.907}, {"ts": 1775890740000, "open": 84.13, "high": 84.14, "low": 84.11, "close": 84.13, "volume": 229.611, "quote_volume": 19315.36031, "trades": 156, "taker_buy_quote": 8354.31354}, {"ts": 1775890800000, "open": 84.13, "high": 84.13, "low": 84.11, "close": 84.11, "volume": 101.217, "quote_volume": 8514.89382, "trades": 82, "taker_buy_quote": 4660.4333}, {"ts": 1775890860000, "open": 84.12, "high": 84.12, "low": 84.11, "close": 84.12, "volume": 47.158, "quote_volume": 3966.9001, "trades": 37, "taker_buy_quote": 3707.33664}, {"ts": 1775890920000, "open": 84.12, "high": 84.12, "low": 84.08, "close": 84.1, "volume": 2928.377, "quote_volume": 246282.94038, "trades": 530, "taker_buy_quote": 48950.33905}, {"ts": 1775890980000, "open": 84.1, "high": 84.1, "low": 84.07, "close": 84.07, "volume": 136.116, "quote_volume": 11445.17247, "trades": 113, "taker_buy_quote": 7523.77258}, {"ts": 1775891040000, "open": 84.08, "high": 84.1, "low": 84.07, "close": 84.1, "volume": 793.282, "quote_volume": 66701.93308, "trades": 199, "taker_buy_quote": 56946.61842}, {"ts": 1775891100000, "open": 84.1, "high": 84.1, "low": 84.09, "close": 84.1, "volume": 152.056, "quote_volume": 12787.37079, "trades": 75, "taker_buy_quote": 8256.5175}, {"ts": 1775891160000, "open": 84.09, "high": 84.09, "low": 84.07, "close": 84.09, "volume": 385.55, "quote_volume": 32418.53462, "trades": 151, "taker_buy_quote": 12009.36655}, {"ts": 1775891220000, "open": 84.09, "high": 84.09, "low": 84.08, "close": 84.09, "volume": 58.023, "quote_volume": 4878.94432, "trades": 81, "taker_buy_quote": 3115.36632}, {"ts": 1775891280000, "open": 84.08, "high": 84.12, "low": 84.08, "close": 84.12, "volume": 608.809, "quote_volume": 51196.17185, "trades": 308, "taker_buy_quote": 50488.86428}, {"ts": 1775891340000, "open": 84.12, "high": 84.12, "low": 84.1, "close": 84.1, "volume": 251.567, "quote_volume": 21160.31589, "trades": 145, "taker_buy_quote": 18145.1102}, {"ts": 1775891400000, "open": 84.11, "high": 84.11, "low": 84.1, "close": 84.1, "volume": 114.609, "quote_volume": 9639.53843, "trades": 61, "taker_buy_quote": 7750.98883}, {"ts": 1775891460000, "open": 84.11, "high": 84.12, "low": 84.11, "close": 84.11, "volume": 238.204, "quote_volume": 20036.20167, "trades": 166, "taker_buy_quote": 13258.28143}, {"ts": 1775891520000, "open": 84.12, "high": 84.12, "low": 84.09, "close": 84.1, "volume": 383.167, "quote_volume": 32226.19848, "trades": 124, "taker_buy_quote": 9694.82777}, {"ts": 1775891580000, "open": 84.1, "high": 84.12, "low": 84.09, "close": 84.11, "volume": 599.72, "quote_volume": 50437.44997, "trades": 269, "taker_buy_quote": 47902.82003}, {"ts": 1775891640000, "open": 84.12, "high": 84.15, "low": 84.11, "close": 84.14, "volume": 372.827, "quote_volume": 31369.5913, "trades": 232, "taker_buy_quote": 25030.04717}, {"ts": 1775891700000, "open": 84.15, "high": 84.18, "low": 84.15, "close": 84.18, "volume": 221.77, "quote_volume": 18664.33831, "trades": 155, "taker_buy_quote": 17039.26848}, {"ts": 1775891760000, "open": 84.18, "high": 84.19, "low": 84.17, "close": 84.19, "volume": 292.838, "quote_volume": 24650.16712, "trades": 127, "taker_buy_quote": 15855.35009}, {"ts": 1775891820000, "open": 84.19, "high": 84.23, "low": 84.19, "close": 84.22, "volume": 1395.757, "quote_volume": 117532.19367, "trades": 267, "taker_buy_quote": 111927.74226}, {"ts": 1775891880000, "open": 84.23, "high": 84.24, "low": 84.21, "close": 84.21, "volume": 1234.8, "quote_volume": 104004.40331, "trades": 250, "taker_buy_quote": 70065.44894}, {"ts": 1775891940000, "open": 84.2, "high": 84.22, "low": 84.18, "close": 84.21, "volume": 1097.467, "quote_volume": 92405.98736, "trades": 226, "taker_buy_quote": 28446.69582}, {"ts": 1775892000000, "open": 84.2, "high": 84.24, "low": 84.2, "close": 84.24, "volume": 430.695, "quote_volume": 36276.88762, "trades": 194, "taker_buy_quote": 34730.71574}, {"ts": 1775892060000, "open": 84.23, "high": 84.28, "low": 84.23, "close": 84.28, "volume": 493.261, "quote_volume": 41562.12094, "trades": 280, "taker_buy_quote": 29011.77955}, {"ts": 1775892120000, "open": 84.28, "high": 84.3, "low": 84.27, "close": 84.3, "volume": 1237.941, "quote_volume": 104349.71276, "trades": 155, "taker_buy_quote": 101355.69432}, {"ts": 1775892180000, "open": 84.3, "high": 84.31, "low": 84.28, "close": 84.29, "volume": 1016.538, "quote_volume": 85689.53716, "trades": 192, "taker_buy_quote": 59154.07436}, {"ts": 1775892240000, "open": 84.29, "high": 84.35, "low": 84.28, "close": 84.32, "volume": 1678.678, "quote_volume": 141559.67353, "trades": 402, "taker_buy_quote": 126182.1315}, {"ts": 1775892300000, "open": 84.32, "high": 84.32, "low": 84.3, "close": 84.31, "volume": 195.452, "quote_volume": 16479.35567, "trades": 59, "taker_buy_quote": 6900.14145}, {"ts": 1775892360000, "open": 84.31, "high": 84.31, "low": 84.26, "close": 84.3, "volume": 1701.963, "quote_volume": 143453.70594, "trades": 275, "taker_buy_quote": 130322.37474}, {"ts": 1775892420000, "open": 84.3, "high": 84.32, "low": 84.29, "close": 84.32, "volume": 437.194, "quote_volume": 36860.1818, "trades": 166, "taker_buy_quote": 34882.03563}, {"ts": 1775892480000, "open": 84.32, "high": 84.32, "low": 84.29, "close": 84.29, "volume": 737.026, "quote_volume": 62136.77493, "trades": 119, "taker_buy_quote": 2388.03295}, {"ts": 1775892540000, "open": 84.29, "high": 84.29, "low": 84.27, "close": 84.28, "volume": 174.687, "quote_volume": 14722.97217, "trades": 60, "taker_buy_quote": 3701.84029}, {"ts": 1775892600000, "open": 84.27, "high": 84.29, "low": 84.26, "close": 84.29, "volume": 534.638, "quote_volume": 45056.71321, "trades": 208, "taker_buy_quote": 33098.84473}, {"ts": 1775892660000, "open": 84.29, "high": 84.29, "low": 84.28, "close": 84.29, "volume": 163.569, "quote_volume": 13786.87669, "trades": 64, "taker_buy_quote": 10800.66773}, {"ts": 1775892720000, "open": 84.28, "high": 84.29, "low": 84.28, "close": 84.28, "volume": 69.833, "quote_volume": 5886.11188, "trades": 48, "taker_buy_quote": 4944.78856}, {"ts": 1775892780000, "open": 84.29, "high": 84.29, "low": 84.27, "close": 84.28, "volume": 105.549, "quote_volume": 8895.53998, "trades": 71, "taker_buy_quote": 4260.69863}, {"ts": 1775892840000, "open": 84.28, "high": 84.33, "low": 84.27, "close": 84.32, "volume": 1121.749, "quote_volume": 94545.48479, "trades": 318, "taker_buy_quote": 82878.7904}, {"ts": 1775892900000, "open": 84.31, "high": 84.32, "low": 84.3, "close": 84.31, "volume": 569.724, "quote_volume": 48033.26884, "trades": 59, "taker_buy_quote": 39660.24897}, {"ts": 1775892960000, "open": 84.3, "high": 84.31, "low": 84.3, "close": 84.3, "volume": 62.206, "quote_volume": 5244.40138, "trades": 37, "taker_buy_quote": 3672.37498}, {"ts": 1775893020000, "open": 84.3, "high": 84.31, "low": 84.27, "close": 84.27, "volume": 556.558, "quote_volume": 46913.99135, "trades": 130, "taker_buy_quote": 10536.96717}, {"ts": 1775893080000, "open": 84.27, "high": 84.28, "low": 84.27, "close": 84.27, "volume": 87.642, "quote_volume": 7385.97451, "trades": 39, "taker_buy_quote": 3229.35676}, {"ts": 1775893140000, "open": 84.27, "high": 84.33, "low": 84.27, "close": 84.31, "volume": 1395.182, "quote_volume": 117601.59804, "trades": 278, "taker_buy_quote": 91322.13376}, {"ts": 1775893200000, "open": 84.31, "high": 84.32, "low": 84.29, "close": 84.3, "volume": 506.933, "quote_volume": 42733.28374, "trades": 106, "taker_buy_quote": 1703.71758}, {"ts": 1775893260000, "open": 84.29, "high": 84.29, "low": 84.27, "close": 84.28, "volume": 51.85, "quote_volume": 4370.11898, "trades": 108, "taker_buy_quote": 1530.73411}, {"ts": 1775893320000, "open": 84.27, "high": 84.28, "low": 84.24, "close": 84.24, "volume": 530.977, "quote_volume": 44736.34059, "trades": 149, "taker_buy_quote": 2984.58127}, {"ts": 1775893380000, "open": 84.24, "high": 84.25, "low": 84.23, "close": 84.24, "volume": 124.537, "quote_volume": 10490.21955, "trades": 121, "taker_buy_quote": 2544.20132}, {"ts": 1775893440000, "open": 84.24, "high": 84.25, "low": 84.23, "close": 84.23, "volume": 195.373, "quote_volume": 16458.43496, "trades": 86, "taker_buy_quote": 3208.30762}, {"ts": 1775893500000, "open": 84.23, "high": 84.24, "low": 84.22, "close": 84.23, "volume": 334.441, "quote_volume": 28168.09255, "trades": 94, "taker_buy_quote": 1115.66235}, {"ts": 1775893560000, "open": 84.22, "high": 84.23, "low": 84.2, "close": 84.21, "volume": 337.782, "quote_volume": 28446.50674, "trades": 141, "taker_buy_quote": 3723.8098}, {"ts": 1775893620000, "open": 84.21, "high": 84.22, "low": 84.21, "close": 84.22, "volume": 141.631, "quote_volume": 11927.24424, "trades": 67, "taker_buy_quote": 4191.88206}, {"ts": 1775893680000, "open": 84.21, "high": 84.24, "low": 84.2, "close": 84.2, "volume": 1559.643, "quote_volume": 131363.56651, "trades": 297, "taker_buy_quote": 40479.51503}, {"ts": 1775893740000, "open": 84.19, "high": 84.2, "low": 84.17, "close": 84.2, "volume": 582.603, "quote_volume": 49045.1512, "trades": 205, "taker_buy_quote": 9143.05412}, {"ts": 1775893800000, "open": 84.19, "high": 84.2, "low": 84.19, "close": 84.2, "volume": 403.957, "quote_volume": 34012.79888, "trades": 52, "taker_buy_quote": 30809.201}, {"ts": 1775893860000, "open": 84.19, "high": 84.2, "low": 84.17, "close": 84.17, "volume": 330.238, "quote_volume": 27800.4748, "trades": 95, "taker_buy_quote": 1820.99358}, {"ts": 1775893920000, "open": 84.17, "high": 84.21, "low": 84.17, "close": 84.19, "volume": 1089.549, "quote_volume": 91739.08887, "trades": 208, "taker_buy_quote": 85954.49173}, {"ts": 1775893980000, "open": 84.2, "high": 84.2, "low": 84.16, "close": 84.16, "volume": 625.02, "quote_volume": 52623.52466, "trades": 149, "taker_buy_quote": 43798.23131}, {"ts": 1775894040000, "open": 84.16, "high": 84.21, "low": 84.16, "close": 84.2, "volume": 222.226, "quote_volume": 18708.88283, "trades": 243, "taker_buy_quote": 12586.77195}, {"ts": 1775894100000, "open": 84.2, "high": 84.24, "low": 84.2, "close": 84.23, "volume": 473.741, "quote_volume": 39901.80382, "trades": 187, "taker_buy_quote": 10542.4916}, {"ts": 1775894160000, "open": 84.23, "high": 84.24, "low": 84.23, "close": 84.23, "volume": 42.652, "quote_volume": 3592.96018, "trades": 19, "taker_buy_quote": 3219.82128}]